Canacol Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.27	2.27	2.22	2.24	2.24	-3.03%	9,900
Oct 23, 2025	2.28	2.31	2.26	2.31	2.31	4.05%	20,900
Oct 22, 2025	2.26	2.26	2.18	2.22	2.22	-0.45%	11,341
Oct 21, 2025	2.17	2.28	2.17	2.23	2.23	0.45%	9,819
Oct 20, 2025	2.19	2.27	2.18	2.22	2.22	-1.33%	28,500
Oct 17, 2025	2.20	2.33	2.20	2.25	2.25	-	23,100
Oct 16, 2025	2.25	2.31	2.21	2.25	2.25	-0.88%	20,100
Oct 15, 2025	2.37	2.39	2.26	2.27	2.27	-4.22%	22,400
Oct 14, 2025	2.26	2.44	2.25	2.37	2.37	0.42%	15,100
Oct 10, 2025	2.37	2.43	2.28	2.36	2.36	-2.07%	36,333
Oct 9, 2025	2.35	2.47	2.33	2.41	2.41	2.99%	61,622
Oct 8, 2025	2.32	2.35	2.27	2.34	2.34	0.86%	41,908
Oct 7, 2025	2.42	2.46	2.32	2.32	2.32	-3.73%	10,136
Oct 6, 2025	2.40	2.48	2.39	2.41	2.41	0.42%	15,100
Oct 3, 2025	2.42	2.46	2.40	2.40	2.40	-	16,117
Oct 2, 2025	2.63	2.63	2.36	2.40	2.40	-4.00%	19,536
Oct 1, 2025	2.60	2.60	2.50	2.50	2.50	-3.85%	12,500
Sep 30, 2025	2.59	2.68	2.50	2.60	2.60	5.26%	93,703
Sep 29, 2025	2.58	2.58	2.44	2.47	2.47	0.82%	32,732
Sep 26, 2025	2.54	2.54	2.44	2.45	2.45	-	47,533
Sep 25, 2025	2.75	2.75	2.45	2.45	2.45	-12.19%	86,946
Sep 24, 2025	2.89	2.89	2.74	2.79	2.79	-1.76%	63,700
Sep 23, 2025	2.77	2.84	2.76	2.84	2.84	3.27%	37,945
Sep 22, 2025	2.71	2.81	2.70	2.75	2.75	-2.83%	27,015
Sep 19, 2025	2.75	2.90	2.74	2.83	2.83	-1.05%	26,120
Sep 18, 2025	2.84	2.86	2.76	2.86	2.86	0.35%	29,017
Sep 17, 2025	2.81	2.85	2.76	2.85	2.85	0.35%	29,500
Sep 16, 2025	2.70	2.84	2.67	2.84	2.84	5.58%	134,100
Sep 15, 2025	2.69	2.80	2.69	2.69	2.69	-1.47%	44,039
Sep 12, 2025	2.74	2.84	2.71	2.73	2.73	-1.80%	27,407
Sep 11, 2025	2.85	2.85	2.76	2.78	2.78	-2.80%	99,610
Sep 10, 2025	2.82	2.89	2.81	2.86	2.86	-	140,100
Sep 9, 2025	2.93	2.93	2.77	2.86	2.86	-2.39%	64,100
Sep 8, 2025	2.78	2.93	2.71	2.93	2.93	4.64%	165,821
Sep 5, 2025	2.72	2.85	2.68	2.80	2.80	3.70%	64,122
Sep 4, 2025	2.32	2.73	2.32	2.70	2.70	13.45%	131,408
Sep 3, 2025	2.37	2.55	2.31	2.38	2.38	3.03%	44,830
Sep 2, 2025	2.44	2.89	2.23	2.31	2.31	-9.77%	257,445
Aug 29, 2025	1.99	2.83	1.99	2.56	2.56	16.89%	381,700
Aug 28, 2025	1.63	2.33	1.58	2.19	2.19	33.54%	494,143
Aug 27, 2025	1.65	1.65	1.62	1.64	1.64	0.61%	5,900
Aug 26, 2025	1.62	1.65	1.61	1.63	1.63	0.62%	29,600
Aug 25, 2025	1.65	1.65	1.61	1.62	1.62	-2.99%	22,600
Aug 22, 2025	1.64	1.67	1.64	1.67	1.67	1.83%	11,123
Aug 21, 2025	1.64	1.69	1.62	1.64	1.64	2.50%	23,300
Aug 20, 2025	1.65	1.68	1.60	1.60	1.60	-1.84%	16,604
Aug 19, 2025	1.67	1.68	1.62	1.63	1.63	-1.21%	36,006
Aug 18, 2025	1.78	1.78	1.65	1.65	1.65	-1.20%	13,900
Aug 15, 2025	1.60	1.67	1.58	1.67	1.67	4.37%	43,700
Aug 14, 2025	1.70	1.70	1.60	1.60	1.60	-8.05%	89,705