Condor Energies Inc. (TSX:CDR)
Canada · Delayed Price · Currency is CAD 1.880
+0.020 (1.08%)
At close: Feb 27, 2026
Condor Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 4,477 |
| Feb 26, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 8,173 |
| Feb 25, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 19,844 |
| Feb 24, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.72% | 18,950 |
| Feb 23, 2026 | 1.90 | 1.92 | 1.82 | 1.84 | 1.84 | -3.66% | 58,798 |
| Feb 20, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.06% | 6,512 |
| Feb 19, 2026 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | 1.61% | 56,729 |
| Feb 18, 2026 | 1.87 | 1.87 | 1.81 | 1.86 | 1.86 | -0.53% | 21,528 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | 2.75% | 53,248 |
| Feb 13, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | - | 6,352 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | -4.21% | 41,729 |
| Feb 11, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 10,010 |
| Feb 10, 2026 | 1.87 | 1.97 | 1.87 | 1.93 | 1.93 | 1.58% | 70,657 |
| Feb 9, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 30,177 |
| Feb 6, 2026 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 37,212 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -5.05% | 44,862 |
| Feb 4, 2026 | 1.92 | 2.02 | 1.87 | 1.98 | 1.98 | 4.21% | 94,959 |
| Feb 3, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 7,506 |
| Feb 2, 2026 | 1.93 | 1.95 | 1.81 | 1.93 | 1.93 | -1.53% | 74,433 |
| Jan 30, 2026 | 1.98 | 2.01 | 1.89 | 1.96 | 1.96 | 0.51% | 141,839 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.92 | 1.95 | 1.95 | 1.04% | 136,085 |
| Jan 28, 2026 | 2.02 | 2.06 | 1.91 | 1.93 | 1.93 | -1.03% | 119,663 |
| Jan 27, 2026 | 1.94 | 2.00 | 1.93 | 1.95 | 1.95 | 2.63% | 15,610 |
| Jan 26, 2026 | 1.94 | 2.02 | 1.88 | 1.90 | 1.90 | -5.00% | 61,576 |
| Jan 23, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 9,000 |
| Jan 22, 2026 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | 6.95% | 85,541 |
| Jan 21, 2026 | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 89,241 |
| Jan 20, 2026 | 1.96 | 2.01 | 1.91 | 1.93 | 1.93 | -1.53% | 22,714 |
| Jan 19, 2026 | 2.00 | 2.06 | 1.94 | 1.96 | 1.96 | -3.92% | 60,314 |
| Jan 16, 2026 | 2.11 | 2.15 | 2.01 | 2.04 | 2.04 | 1.49% | 112,695 |
| Jan 15, 2026 | 2.08 | 2.12 | 2.01 | 2.01 | 2.01 | -3.37% | 127,965 |
| Jan 14, 2026 | 1.86 | 2.10 | 1.86 | 2.08 | 2.08 | 8.33% | 106,668 |
| Jan 13, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | - | 32,715 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.86 | 1.92 | 1.92 | -1.54% | 15,347 |
| Jan 9, 2026 | 1.93 | 1.96 | 1.80 | 1.95 | 1.95 | 0.52% | 33,085 |
| Jan 8, 2026 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | 1.04% | 16,750 |
| Jan 7, 2026 | 1.92 | 2.03 | 1.92 | 1.92 | 1.92 | -1.03% | 76,493 |
| Jan 6, 2026 | 1.95 | 1.95 | 1.80 | 1.94 | 1.94 | 7.78% | 51,858 |
| Jan 5, 2026 | 1.95 | 2.02 | 1.75 | 1.80 | 1.80 | -7.22% | 67,853 |
| Jan 2, 2026 | 1.99 | 2.03 | 1.91 | 1.94 | 1.94 | - | 15,455 |
| Dec 31, 2025 | 1.83 | 2.03 | 1.83 | 1.94 | 1.94 | 2.11% | 12,752 |
| Dec 30, 2025 | 1.81 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 15,151 |
| Dec 29, 2025 | 1.77 | 1.83 | 1.72 | 1.80 | 1.80 | 0.56% | 46,220 |
| Dec 24, 2025 | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | - | 23,956 |
| Dec 23, 2025 | 1.74 | 1.79 | 1.67 | 1.79 | 1.79 | 3.47% | 32,300 |
| Dec 22, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | 1.76% | 18,329 |
| Dec 19, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | 1.80% | 22,930 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -7.22% | 20,113 |
| Dec 17, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -2.17% | 9,000 |
| Dec 16, 2025 | 1.83 | 1.84 | 1.79 | 1.84 | 1.84 | -0.54% | 5,107 |