Cavvy Energy Ltd. (PTOAF)
OTCMKTS · Delayed Price · Currency is USD
1.609
-0.041 (-2.48%)
At close: Sep 25, 2026
PTOAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -2.48% | 200,562 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 120,092 |
| Sep 23, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 331,724 |
| Sep 22, 2026 | 1.63 | 1.70 | 1.59 | 1.69 | 1.69 | 4.32% | 248,141 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.83% | 541,279 |
| Sep 18, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.15% | 83,668 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 2.58% | 64,346 |
| Sep 16, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.19% | 235,543 |
| Sep 15, 2026 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 0.82% | 136,918 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 32,409 |
| Sep 11, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.76% | 25,879 |
| Sep 10, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.13% | 60,946 |
| Sep 9, 2026 | 1.51 | 1.59 | 1.51 | 1.58 | 1.58 | 2.93% | 122,148 |
| Sep 8, 2026 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | 2.81% | 40,824 |
| Sep 4, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.29% | 99,157 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.19% | 2,864 |
| Sep 2, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2.24% | 59,635 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.89% | 57,353 |
| Aug 31, 2026 | 1.61 | 1.66 | 1.57 | 1.59 | 1.59 | -2.45% | 118,555 |
| Aug 28, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 3.16% | 42,544 |
| Aug 27, 2026 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 13.67% | 58,664 |
| Aug 26, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 3.81% | 59,999 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 1.44% | 25,900 |
| Aug 24, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -2.62% | 83,910 |
| Aug 21, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 0.41% | 15,934 |
| Aug 20, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 1.58% | 161,137 |
| Aug 19, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.83% | 28,244 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -1.05% | 31,750 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -2.06% | 137,567 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 2,131 |
| Aug 13, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 0.33% | 44,877 |
| Aug 12, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -1.07% | 16,579 |
| Aug 11, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 68,125 |
| Aug 10, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 3.82% | 63,628 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.92% | 31,234 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | 1.75% | 47,421 |
| Aug 5, 2026 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 37,525 |
| Aug 4, 2026 | 1.26 | 1.37 | 1.26 | 1.33 | 1.33 | -6.67% | 280,179 |
| Aug 3, 2026 | 1.28 | 2.00 | 1.28 | 1.43 | 1.43 | 12.38% | 111,529 |
| Jul 31, 2026 | 1.19 | 1.27 | 1.18 | 1.27 | 1.27 | 7.64% | 30,945 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.18% | 609 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 1.45% | 35,702 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -7.23% | 319,721 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -4.19% | 54,470 |
| Jul 24, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | - | 60,429 |
| Jul 23, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | 2.64% | 130,194 |
| Jul 22, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 7.08% | 112,310 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 18,400 |
| Jul 20, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 4.07% | 6,350 |
| Jul 17, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 20,050 |