Condor Energies Inc. (TSX:CDR)
Canada · Delayed Price · Currency is CAD 1.620
-0.030 (-1.82%)
Aug 20, 2025, 12:58 PM EDT
Condor Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 700 |
| 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 |
| Aug 6, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 27,107 |
| Aug 5, 2025 | 1.72 | 1.80 | 1.70 | 1.75 | 1.75 | 4.79% | 15,901 |
| Aug 1, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 47,200 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 26,106 |
| Jul 30, 2025 | 1.73 | 1.80 | 1.71 | 1.74 | 1.74 | 0.58% | 29,207 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.63 | 1.73 | 1.73 | -2.26% | 84,012 |
| Jul 28, 2025 | 1.98 | 1.99 | 1.75 | 1.77 | 1.77 | -12.38% | 202,631 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -2.42% | 34,300 |
| Jul 24, 2025 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -3.72% | 18,205 |
| Jul 23, 2025 | 2.10 | 2.20 | 2.09 | 2.15 | 2.15 | 2.38% | 110,014 |
| Jul 22, 2025 | 2.08 | 2.19 | 2.02 | 2.10 | 2.10 | 3.45% | 147,038 |
| Jul 21, 2025 | 2.20 | 2.28 | 2.02 | 2.03 | 2.03 | -0.98% | 466,433 |
| Jul 18, 2025 | 1.85 | 2.05 | 1.84 | 2.05 | 2.05 | 13.26% | 103,828 |
| Jul 17, 2025 | 1.93 | 1.95 | 1.80 | 1.81 | 1.81 | -2.16% | 79,000 |
| Jul 16, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 103,500 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 14, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 0.53% | 12,232 |
| Jul 11, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 8,314 |
| Jul 10, 2025 | 1.88 | 1.97 | 1.88 | 1.91 | 1.91 | 2.14% | 24,619 |
| Jul 9, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | 1.63% | 6,713 |
| Jul 8, 2025 | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | -1.60% | 48,100 |
| Jul 7, 2025 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | 0.54% | 5,200 |
| Jul 4, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 9,000 |
| Jul 3, 2025 | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 11,404 |
| Jul 2, 2025 | 1.86 | 1.91 | 1.83 | 1.83 | 1.83 | -0.54% | 22,840 |
| Jun 30, 2025 | 1.92 | 1.95 | 1.84 | 1.84 | 1.84 | -4.17% | 43,400 |
| Jun 27, 2025 | 1.84 | 1.92 | 1.83 | 1.92 | 1.92 | 0.52% | 16,039 |
| Jun 26, 2025 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 5.52% | 16,600 |
| Jun 25, 2025 | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | -0.55% | 16,400 |
| Jun 24, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 2.82% | 11,310 |
| Jun 23, 2025 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -5.85% | 1,400 |
| Jun 20, 2025 | 1.94 | 1.96 | 1.80 | 1.88 | 1.88 | -3.09% | 42,220 |
| 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 |