CanAsia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	70,500
Sep 1, 2026	0.36	0.37	0.36	0.37	0.37	-	65,000
Aug 31, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	42,000
Aug 28, 2026	0.38	0.38	0.36	0.37	0.37	-	113,000
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-	1,249
Aug 26, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	31,611
Aug 25, 2026	0.39	0.39	0.36	0.36	0.36	-1.37%	26,121
Aug 24, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	60,197
Aug 21, 2026	0.38	0.38	0.36	0.36	0.36	-1.39%	6,584
Aug 20, 2026	0.36	0.36	0.36	0.36	0.36	-	27,124
Aug 19, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	13,198
Aug 18, 2026	0.37	0.39	0.37	0.38	0.38	4.17%	263,853
Aug 17, 2026	0.39	0.42	0.36	0.36	0.36	24.14%	1,640,945
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	-	16,000
Aug 13, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	49,025
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	18,702
Aug 11, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,849
Aug 7, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	8,500
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	-	11,000
Aug 5, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	21,000
Aug 4, 2026	0.30	0.31	0.30	0.31	0.31	10.71%	165,400
Jul 30, 2026	0.28	0.28	0.28	0.28	0.28	-13.85%	528
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	2,315
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	14.29%	500
Jul 27, 2026	0.28	0.29	0.28	0.28	0.28	-9.68%	108,740
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	3,505
Jul 23, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	2,500
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	29,000
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	-	9,000
Jul 17, 2026	0.32	0.32	0.29	0.29	0.29	1.75%	21,500
Jul 16, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	44,019
Jul 15, 2026	0.34	0.34	0.31	0.31	0.31	-1.59%	27,000
Jul 14, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	500
Jul 13, 2026	0.34	0.34	0.30	0.30	0.30	-7.69%	39,625
Jul 10, 2026	0.29	0.34	0.29	0.33	0.33	10.17%	222,013
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	6,250
Jul 8, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000
Jul 7, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	250,915
Jul 6, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	44,691
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	7,000
Jul 2, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	2,033
Jun 30, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	68,755
Jun 29, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	9,505
Jun 26, 2026	0.29	0.30	0.29	0.30	0.30	11.32%	19,000
Jun 25, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	172,845
Jun 24, 2026	0.27	0.27	0.26	0.26	0.26	-	174,500
Jun 23, 2026	0.28	0.28	0.26	0.26	0.26	-10.34%	69,210
Jun 22, 2026	0.27	0.29	0.27	0.29	0.29	11.54%	126,336
Jun 19, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	118,000
Jun 18, 2026	0.26	0.28	0.26	0.27	0.27	-1.85%	129,510