Condor Energies Inc. (TSX:CDR)
Canada
· Delayed Price · Currency is CAD 1.880
-0.060 (-3.09%)
Jun 20, 2025, 3:53 PM EDT
Condor Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.94 | 1.96 | 1.80 | 1.80 | 1.80 | -7.22% | 32,330 |
| Jun 19, 2025 | 1.75 | 2.01 | 1.74 | 1.94 | 1.94 | 13.45% | 65,000 |
| Jun 18, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 5,300 |
| Jun 17, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 4,300 |
| Jun 16, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.28% | 8,815 |
| Jun 13, 2025 | 1.97 | 1.97 | 1.79 | 1.83 | 1.83 | -5.18% | 9,225 |
| Jun 12, 2025 | 1.92 | 2.02 | 1.88 | 1.93 | 1.93 | 1.58% | 39,800 |
| Jun 11, 2025 | 1.93 | 2.00 | 1.86 | 1.90 | 1.90 | 0.53% | 110,600 |
| Jun 10, 2025 | 1.78 | 1.90 | 1.78 | 1.89 | 1.89 | 6.18% | 171,000 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 4,700 |
| Jun 6, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 17,211 |
| Jun 5, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 1,900 |
| Jun 4, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 63,100 |
| Jun 3, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -1.66% | 20,030 |
| Jun 2, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 53,701 |
| May 30, 2025 | 1.94 | 1.94 | 1.72 | 1.80 | 1.80 | -8.16% | 181,140 |
| May 29, 2025 | 1.95 | 1.96 | 1.90 | 1.96 | 1.96 | 1.03% | 125,700 |
| May 28, 2025 | 1.75 | 1.94 | 1.69 | 1.94 | 1.94 | 11.49% | 80,800 |
| May 27, 2025 | 1.79 | 1.79 | 1.66 | 1.74 | 1.74 | -2.79% | 104,200 |
| May 26, 2025 | 1.60 | 1.82 | 1.59 | 1.79 | 1.79 | 15.48% | 107,200 |
| May 23, 2025 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 75,000 |
| May 22, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 13,640 |
| May 21, 2025 | 1.69 | 1.71 | 1.62 | 1.62 | 1.62 | -2.41% | 34,700 |
| May 20, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -8.79% | 91,921 |
| May 16, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 32,300 |
| May 15, 2025 | 1.88 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 31,300 |
| May 14, 2025 | 1.82 | 1.88 | 1.79 | 1.88 | 1.88 | 7.43% | 38,645 |
| May 13, 2025 | 1.63 | 1.76 | 1.63 | 1.75 | 1.75 | 8.02% | 4,700 |
| May 12, 2025 | 1.69 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 9,227 |
| May 9, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 3.66% | 11,500 |
| May 8, 2025 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -5.20% | 2,000 |
| May 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 4,600 |
| May 6, 2025 | 1.67 | 1.71 | 1.62 | 1.70 | 1.70 | -1.16% | 19,320 |
| May 5, 2025 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | 2.99% | 5,400 |
| May 2, 2025 | 1.66 | 1.80 | 1.61 | 1.67 | 1.67 | 2.45% | 35,100 |
| May 1, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | - | 5,128 |
| Apr 30, 2025 | 1.65 | 1.65 | 1.57 | 1.63 | 1.63 | 3.82% | 54,500 |
| Apr 29, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 1.29% | 1,030 |
| 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 |