CanAsia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.37	0.39	0.36	0.36	0.36	-	99,500
Oct 15, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	300,500
Oct 14, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	164,100
Oct 13, 2026	0.42	0.42	0.38	0.39	0.39	-	399,004
Oct 9, 2026	0.39	0.39	0.39	0.39	0.39	-4.94%	500
Oct 8, 2026	0.38	0.41	0.38	0.41	0.41	6.58%	24,458
Oct 7, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	115,089
Oct 6, 2026	0.42	0.43	0.40	0.40	0.40	2.56%	127,100
Oct 5, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	3,510
Oct 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,398
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	600
Sep 30, 2026	0.39	0.42	0.39	0.41	0.41	6.49%	290,759
Sep 29, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	6,000
Sep 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	58,000
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-	1,347
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	12,500
Sep 22, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	65,500
Sep 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	13,447
Sep 18, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	16,855
Sep 17, 2026	0.44	0.44	0.40	0.41	0.41	-2.38%	93,234
Sep 16, 2026	0.39	0.48	0.39	0.42	0.42	13.51%	1,733,100
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-	269,077
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	122,528
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	26,000
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	-	21,502
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	120,200
Sep 8, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	136,301
Sep 4, 2026	0.38	0.39	0.38	0.38	0.38	-	77,301
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	550
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