Condor Energies Inc. (TSX:CDR)
Canada
· Delayed Price · Currency is CAD 1.550
-0.050 (-3.13%)
Apr 28, 2025, 3:51 PM EDT
Condor Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -3.13% | 44,400 |
| Apr 25, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -2.44% | 10,244 |
| Apr 24, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 4.46% | 700 |
| Apr 23, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.63% | 29,900 |
| Apr 22, 2025 | 1.47 | 1.61 | 1.40 | 1.58 | 1.58 | 9.72% | 7,301 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -1.37% | 39,800 |
| Apr 17, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -6.41% | 49,700 |
| Apr 16, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | - | 23,500 |
| Apr 15, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 13,900 |
| Apr 14, 2025 | 1.61 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 29,920 |
| Apr 11, 2025 | 1.64 | 1.70 | 1.60 | 1.64 | 1.64 | - | 26,200 |
| Apr 10, 2025 | 1.66 | 1.66 | 1.55 | 1.64 | 1.64 | -4.09% | 54,023 |
| Apr 9, 2025 | 1.64 | 1.74 | 1.35 | 1.71 | 1.71 | 6.21% | 41,410 |
| Apr 8, 2025 | 1.60 | 1.71 | 1.60 | 1.61 | 1.61 | 1.90% | 78,023 |
| Apr 7, 2025 | 1.59 | 1.59 | 1.32 | 1.58 | 1.58 | -1.86% | 27,203 |
| Apr 4, 2025 | 1.62 | 1.62 | 1.49 | 1.61 | 1.61 | -3.01% | 49,025 |
| Apr 3, 2025 | 1.73 | 1.79 | 1.59 | 1.66 | 1.66 | -7.26% | 36,500 |
| Apr 2, 2025 | 1.74 | 1.79 | 1.68 | 1.79 | 1.79 | 2.87% | 37,600 |
| Apr 1, 2025 | 1.73 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 10,012 |
| Mar 31, 2025 | 1.77 | 1.79 | 1.70 | 1.76 | 1.76 | -1.12% | 67,300 |
| Mar 28, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 7,546 |
| Mar 27, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 38,200 |
| Mar 26, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 18,400 |
| Mar 25, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | 1.69% | 21,400 |
| Mar 24, 2025 | 1.81 | 1.81 | 1.72 | 1.77 | 1.77 | -2.21% | 35,010 |
| Mar 21, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.56% | 1,500 |
| Mar 20, 2025 | 1.81 | 1.88 | 1.80 | 1.80 | 1.80 | 1.69% | 36,600 |
| Mar 19, 2025 | 1.81 | 1.86 | 1.77 | 1.77 | 1.77 | -1.67% | 52,200 |
| Mar 18, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 4,800 |
| Mar 17, 2025 | 1.79 | 1.80 | 1.72 | 1.79 | 1.79 | -1.65% | 32,200 |
| Mar 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 3,000 |
| Mar 13, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | -0.54% | 11,500 |
| Mar 12, 2025 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 6.94% | 52,941 |
| Mar 11, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -1.14% | 7,500 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.89% | 4,000 |
| Mar 7, 2025 | 1.70 | 1.85 | 1.70 | 1.84 | 1.84 | 10.18% | 46,000 |
| Mar 6, 2025 | 1.71 | 1.71 | 1.58 | 1.67 | 1.67 | -6.70% | 48,323 |
| Mar 5, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 18,200 |
| Mar 4, 2025 | 1.76 | 1.80 | 1.70 | 1.77 | 1.77 | 0.57% | 39,339 |
| Mar 3, 2025 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -3.30% | 19,900 |
| Feb 28, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 4.60% | 8,600 |
| Feb 27, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -4.40% | 25,500 |
| Feb 26, 2025 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 59,100 |
| Feb 25, 2025 | 1.82 | 1.86 | 1.78 | 1.80 | 1.80 | 1.12% | 54,200 |
| Feb 24, 2025 | 1.88 | 1.88 | 1.76 | 1.78 | 1.78 | -1.11% | 16,030 |
| Feb 21, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.26% | 76,600 |
| Feb 20, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.53% | 52,600 |
| Feb 19, 2025 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -1.06% | 68,922 |
| Feb 18, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -3.08% | 28,000 |
| Feb 14, 2025 | 1.97 | 1.98 | 1.89 | 1.95 | 1.95 | -0.51% | 72,600 |