Skip to main content
logo
Canacol Energy Ltd (TSX:CNE)
Canada flag Canada · Delayed Price · Currency is CAD
2.010
-0.040 (-1.95%)
Aug 7, 2025, 3:59 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252.042.052.002.012.01-1.95%9,457
Aug 6, 20252.062.082.022.052.05-29,100
Aug 5, 20252.062.102.032.052.05-0.49%43,013
Aug 1, 20252.052.062.012.062.06-1.90%32,300
Jul 31, 20252.062.102.062.102.101.94%29,137
Jul 30, 20252.082.092.032.062.06-1.90%55,400
Jul 29, 20252.232.232.082.102.10-5.83%105,700
Jul 28, 20252.242.252.182.232.23-21,100
Jul 25, 20252.262.262.212.232.23-1.33%10,735
Jul 24, 20252.232.282.212.262.261.35%3,000
Jul 23, 20252.262.312.202.232.23-1.33%56,200
Jul 22, 20252.242.292.242.262.261.35%8,434
Jul 21, 20252.342.352.222.232.23-4,924
Jul 18, 20252.322.322.232.232.23-3.04%25,700
Jul 17, 20252.192.302.162.302.305.50%11,800
Jul 16, 20252.252.252.162.182.180.46%12,832
Jul 15, 20252.282.282.132.172.17-6.47%55,813
Jul 14, 20252.352.352.262.322.32-1.28%27,100
Jul 11, 20252.402.452.292.352.35-1.26%19,319
Jul 10, 20252.472.472.372.382.38-21,400
Jul 9, 20252.472.472.362.382.38-3.64%63,600
Jul 8, 20252.512.522.472.472.47-1.59%31,923
Jul 7, 20252.642.642.492.512.51-1.95%33,600
Jul 4, 20252.592.592.562.562.56-0.78%15,400
Jul 3, 20252.632.632.572.582.58-1.53%13,639
Jul 2, 20252.622.672.602.622.62-0.76%38,229
Jun 30, 20252.622.662.622.642.640.38%5,213
Jun 27, 20252.652.672.632.632.63-0.38%12,800
Jun 26, 20252.652.692.632.642.64-0.75%10,706
Jun 25, 20252.642.702.622.662.66-21,711
Jun 24, 20252.652.672.622.662.66-0.37%25,600
Jun 23, 20252.702.702.672.672.67-2.20%1,800
Jun 20, 20252.742.742.682.732.73-0.36%8,900
Jun 19, 20252.702.752.612.742.744.58%6,300
Jun 18, 20252.692.702.622.622.62-2.96%19,536
Jun 17, 20252.672.732.602.702.70-0.74%69,100
Jun 16, 20252.652.722.652.722.722.64%19,000
Jun 13, 20252.632.682.612.652.650.38%28,900
Jun 12, 20252.662.682.642.642.64-1.86%10,426
Jun 11, 20252.672.712.632.692.691.13%35,200
Jun 10, 20252.702.712.662.662.66-2.21%69,200
Jun 9, 20252.702.742.702.722.72-1.45%2,300
Jun 6, 20252.752.782.622.762.762.60%41,100
Jun 5, 20252.662.722.652.692.69-1.47%22,403
Jun 4, 20252.732.732.672.732.731.11%11,120
Jun 3, 20252.622.732.622.702.700.37%11,000
Jun 2, 20252.742.742.692.692.69-2.18%23,622
May 30, 20252.722.772.702.752.751.85%17,500
May 29, 20252.752.752.672.702.70-1.82%3,200
May 28, 20252.682.752.672.752.753.00%3,600