Condor Energies Inc. (TSX:CDR)
Canada · Delayed Price · Currency is CAD 4.270
-0.090 (-2.06%)
Sep 22, 2026, 4:00 PM EST
Condor Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.30 | 4.34 | 4.23 | 4.27 | 4.27 | -2.06% | 85,178 |
| Sep 21, 2026 | 4.47 | 4.47 | 4.23 | 4.36 | 4.36 | -1.58% | 151,229 |
| Sep 18, 2026 | 4.44 | 4.44 | 4.34 | 4.43 | 4.43 | 1.37% | 157,934 |
| Sep 17, 2026 | 4.30 | 4.57 | 4.30 | 4.37 | 4.37 | - | 125,690 |
| Sep 16, 2026 | 4.46 | 4.49 | 4.31 | 4.37 | 4.37 | -2.02% | 42,396 |
| Sep 15, 2026 | 4.54 | 4.54 | 4.37 | 4.46 | 4.46 | 1.13% | 28,984 |
| Sep 14, 2026 | 4.46 | 4.59 | 4.40 | 4.41 | 4.41 | -1.78% | 45,770 |
| Sep 11, 2026 | 4.54 | 4.56 | 4.40 | 4.49 | 4.49 | 0.45% | 39,543 |
| Sep 10, 2026 | 4.47 | 4.54 | 4.42 | 4.47 | 4.47 | -0.45% | 35,271 |
| Sep 9, 2026 | 4.52 | 4.61 | 4.47 | 4.49 | 4.49 | 0.22% | 88,913 |
| Sep 8, 2026 | 4.58 | 4.61 | 4.44 | 4.48 | 4.48 | 0.22% | 59,532 |
| Sep 4, 2026 | 4.52 | 4.52 | 4.41 | 4.47 | 4.47 | -1.97% | 52,267 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.52 | 4.56 | 4.56 | -2.36% | 106,732 |
| Sep 2, 2026 | 4.68 | 4.73 | 4.61 | 4.67 | 4.67 | -0.64% | 52,582 |
| Sep 1, 2026 | 4.79 | 4.90 | 4.65 | 4.70 | 4.70 | -2.08% | 269,832 |
| Aug 31, 2026 | 4.65 | 4.80 | 4.59 | 4.80 | 4.80 | 3.90% | 72,472 |
| Aug 28, 2026 | 4.50 | 4.64 | 4.44 | 4.62 | 4.62 | 2.21% | 87,821 |
| Aug 27, 2026 | 4.60 | 4.60 | 4.40 | 4.52 | 4.52 | -1.53% | 25,483 |
| Aug 26, 2026 | 4.45 | 4.65 | 4.28 | 4.59 | 4.59 | 3.15% | 214,360 |
| Aug 25, 2026 | 4.56 | 4.56 | 4.40 | 4.45 | 4.45 | -3.68% | 78,920 |
| Aug 24, 2026 | 4.70 | 4.75 | 4.53 | 4.62 | 4.62 | -2.33% | 120,754 |
| Aug 21, 2026 | 4.47 | 4.77 | 4.47 | 4.73 | 4.73 | 6.29% | 220,020 |
| Aug 20, 2026 | 4.41 | 4.59 | 4.32 | 4.45 | 4.45 | 1.14% | 78,245 |
| Aug 19, 2026 | 4.29 | 4.44 | 4.22 | 4.40 | 4.40 | 4.76% | 102,936 |
| Aug 18, 2026 | 4.20 | 4.28 | 4.15 | 4.20 | 4.20 | 0.72% | 177,078 |
| Aug 17, 2026 | 4.07 | 4.19 | 4.04 | 4.17 | 4.17 | 5.30% | 100,640 |
| Aug 14, 2026 | 4.04 | 4.06 | 3.92 | 3.96 | 3.96 | -1.74% | 41,579 |
| Aug 13, 2026 | 4.08 | 4.16 | 3.98 | 4.03 | 4.03 | -1.47% | 87,851 |
| Aug 12, 2026 | 4.11 | 4.14 | 4.01 | 4.09 | 4.09 | -0.24% | 68,855 |
| Aug 11, 2026 | 4.11 | 4.17 | 4.04 | 4.10 | 4.10 | -1.68% | 108,882 |
| Aug 10, 2026 | 4.13 | 4.19 | 4.00 | 4.17 | 4.17 | 4.51% | 162,601 |
| Aug 7, 2026 | 3.70 | 4.05 | 3.66 | 3.99 | 3.99 | 7.84% | 246,565 |
| Aug 6, 2026 | 3.64 | 3.75 | 3.64 | 3.70 | 3.70 | 1.65% | 63,935 |
| Aug 5, 2026 | 3.76 | 3.77 | 3.63 | 3.64 | 3.64 | -4.21% | 131,375 |
| Aug 4, 2026 | 3.93 | 3.95 | 3.73 | 3.80 | 3.80 | -2.81% | 84,343 |
| Jul 31, 2026 | 3.70 | 3.99 | 3.70 | 3.91 | 3.91 | 5.39% | 180,721 |
| Jul 30, 2026 | 3.54 | 3.77 | 3.54 | 3.71 | 3.71 | 2.77% | 103,808 |
| Jul 29, 2026 | 3.61 | 3.70 | 3.57 | 3.61 | 3.61 | 1.40% | 99,438 |
| Jul 28, 2026 | 3.59 | 3.64 | 3.47 | 3.56 | 3.56 | -2.20% | 91,731 |
| Jul 27, 2026 | 3.62 | 3.70 | 3.55 | 3.64 | 3.64 | -0.82% | 85,136 |
| Jul 24, 2026 | 3.79 | 3.80 | 3.60 | 3.67 | 3.67 | -3.17% | 158,096 |
| Jul 23, 2026 | 3.82 | 3.88 | 3.74 | 3.79 | 3.79 | -2.32% | 102,211 |
| Jul 22, 2026 | 3.90 | 3.96 | 3.78 | 3.88 | 3.88 | 2.92% | 200,576 |
| Jul 21, 2026 | 3.86 | 3.95 | 3.74 | 3.77 | 3.77 | -1.82% | 152,931 |
| Jul 20, 2026 | 3.96 | 3.97 | 3.76 | 3.84 | 3.84 | -1.79% | 240,982 |
| Jul 17, 2026 | 3.63 | 4.13 | 3.60 | 3.91 | 3.91 | 9.22% | 625,999 |
| Jul 16, 2026 | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | -1.38% | 53,926 |
| Jul 15, 2026 | 3.52 | 3.77 | 3.44 | 3.63 | 3.63 | 0.28% | 137,971 |
| Jul 14, 2026 | 3.79 | 3.79 | 3.54 | 3.62 | 3.62 | 1.12% | 219,312 |
| Jul 13, 2026 | 3.61 | 3.90 | 3.44 | 3.58 | 3.58 | 4.37% | 409,035 |