Condor Energies Inc. (TSX:CDR)
Canada · Delayed Price · Currency is CAD 3.840
-0.290 (-7.02%)
Nov 2, 2026, 3:59 PM EST
Condor Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.09 | 4.09 | 3.82 | 3.84 | 3.84 | -7.02% | 227,304 |
| Oct 30, 2026 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | -0.72% | 70,325 |
| Oct 29, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 0.73% | 18,151 |
| Oct 28, 2026 | 4.08 | 4.18 | 4.08 | 4.13 | 4.13 | 0.24% | 18,560 |
| Oct 27, 2026 | 4.26 | 4.26 | 4.07 | 4.12 | 4.12 | -1.67% | 140,287 |
| Oct 26, 2026 | 4.17 | 4.25 | 4.08 | 4.19 | 4.19 | 1.21% | 34,849 |
| Oct 23, 2026 | 4.14 | 4.35 | 4.13 | 4.14 | 4.14 | -2.59% | 18,868 |
| Oct 22, 2026 | 4.34 | 4.36 | 4.12 | 4.25 | 4.25 | -1.62% | 85,544 |
| Oct 21, 2026 | 4.19 | 4.45 | 4.19 | 4.32 | 4.32 | 2.13% | 77,166 |
| Oct 20, 2026 | 4.24 | 4.29 | 4.19 | 4.23 | 4.23 | 0.48% | 30,859 |
| Oct 19, 2026 | 4.14 | 4.33 | 4.12 | 4.21 | 4.21 | 1.94% | 64,795 |
| Oct 16, 2026 | 4.15 | 4.17 | 4.06 | 4.13 | 4.13 | -0.96% | 82,298 |
| Oct 15, 2026 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.24% | 26,559 |
| Oct 14, 2026 | 4.22 | 4.25 | 4.17 | 4.18 | 4.18 | -0.71% | 37,178 |
| Oct 13, 2026 | 4.22 | 4.35 | 4.16 | 4.21 | 4.21 | -4.10% | 69,252 |
| Oct 9, 2026 | 4.20 | 4.40 | 4.16 | 4.39 | 4.39 | 4.77% | 40,148 |
| Oct 8, 2026 | 4.16 | 4.31 | 4.14 | 4.19 | 4.19 | -1.18% | 40,950 |
| Oct 7, 2026 | 4.28 | 4.37 | 4.20 | 4.24 | 4.24 | -1.40% | 67,666 |
| Oct 6, 2026 | 4.37 | 4.37 | 4.25 | 4.30 | 4.30 | -1.83% | 83,787 |
| Oct 5, 2026 | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -0.45% | 58,754 |
| Oct 2, 2026 | 4.19 | 4.45 | 4.18 | 4.40 | 4.40 | 6.02% | 174,424 |
| Oct 1, 2026 | 4.44 | 4.44 | 4.15 | 4.15 | 4.15 | -5.68% | 163,403 |
| Sep 30, 2026 | 4.21 | 4.50 | 4.20 | 4.40 | 4.40 | 2.09% | 170,413 |
| Sep 29, 2026 | 4.32 | 4.35 | 4.20 | 4.31 | 4.31 | 0.70% | 80,178 |
| Sep 28, 2026 | 4.47 | 4.54 | 4.28 | 4.28 | 4.28 | -4.46% | 42,842 |
| Sep 25, 2026 | 4.24 | 4.50 | 4.14 | 4.48 | 4.48 | 6.41% | 178,243 |
| Sep 24, 2026 | 4.17 | 4.33 | 4.17 | 4.21 | 4.21 | 0.24% | 100,799 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -1.64% | 64,263 |
| 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 |