Condor Energies Inc. (TSX:CDR)
Canada
· Delayed Price · Currency is CAD 1.550
-0.080 (-4.91%)
May 23, 2025, 3:59 PM EDT
Condor Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 1,800 |
| 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 |
| 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 |