Condor Energies Inc. (TSX:CDR)
Canada · Delayed Price · Currency is CAD 1.640
-0.060 (-3.53%)
Oct 17, 2025, 4:00 PM EDT
Condor Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | -3.53% | 44,542 |
| Oct 16, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | - | 84,400 |
| Oct 15, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 33,800 |
| Oct 14, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 14,200 |
| Oct 10, 2025 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | - | 23,800 |
| Oct 9, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -3.95% | 32,435 |
| Oct 8, 2025 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | 2.91% | 19,900 |
| Oct 7, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 20,925 |
| Oct 6, 2025 | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | 2.99% | 48,202 |
| Oct 3, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -1.76% | 33,400 |
| Oct 2, 2025 | 1.70 | 1.78 | 1.67 | 1.70 | 1.70 | -1.16% | 119,203 |
| Oct 1, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 9,824 |
| Sep 30, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 14,625 |
| Sep 29, 2025 | 1.75 | 1.78 | 1.71 | 1.77 | 1.77 | 1.72% | 81,702 |
| Sep 26, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | 1,400 |
| Sep 25, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 2.96% | 2,700 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 15,300 |
| Sep 23, 2025 | 1.75 | 1.80 | 1.69 | 1.77 | 1.77 | - | 17,300 |
| Sep 22, 2025 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 5.99% | 39,300 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -3.47% | 43,000 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 14,100 |
| Sep 17, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 16,900 |
| Sep 16, 2025 | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | 0.57% | 17,200 |
| Sep 15, 2025 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 36,821 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 2.27% | 30,100 |
| Sep 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 14,300 |
| Sep 10, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 52,030 |
| Sep 9, 2025 | 1.75 | 1.82 | 1.71 | 1.75 | 1.75 | - | 114,800 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | -4.37% | 29,200 |
| Sep 5, 2025 | 1.75 | 1.84 | 1.66 | 1.83 | 1.83 | 10.24% | 99,100 |
| Sep 4, 2025 | 1.72 | 1.74 | 1.50 | 1.66 | 1.66 | 2.47% | 204,305 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.62 | 1.62 | 1.62 | -12.90% | 141,005 |
| Sep 2, 2025 | 1.61 | 1.86 | 1.60 | 1.86 | 1.86 | 14.81% | 103,300 |
| Aug 29, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 76,419 |
| Aug 28, 2025 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | - | 37,441 |
| Aug 27, 2025 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | 55,740 |
| Aug 26, 2025 | 1.57 | 1.62 | 1.35 | 1.62 | 1.62 | -1.82% | 263,500 |
| Aug 25, 2025 | 1.61 | 1.71 | 1.61 | 1.65 | 1.65 | -1.79% | 59,126 |
| Aug 22, 2025 | 1.65 | 1.68 | 1.53 | 1.68 | 1.68 | 1.82% | 150,315 |
| Aug 21, 2025 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | - | 22,600 |
| Aug 20, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | - | 16,400 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 31,020 |
| Aug 18, 2025 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | 3.75% | 77,038 |
| Aug 15, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 25,000 |
| Aug 14, 2025 | 1.62 | 1.65 | 1.57 | 1.58 | 1.58 | -4.24% | 66,400 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -2.94% | 18,643 |
| Aug 12, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 32,235 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.58 | 1.68 | 1.68 | -1.18% | 59,147 |
| Aug 8, 2025 | 1.69 | 1.75 | 1.67 | 1.70 | 1.70 | -2.86% | 18,200 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 5,103 |