CanAsia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	5,000
Jun 16, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	360,533
Jun 15, 2026	0.27	0.29	0.27	0.28	0.28	-3.51%	411,415
Jun 12, 2026	0.28	0.29	0.28	0.29	0.29	-	22,166
Jun 11, 2026	0.28	0.29	0.28	0.29	0.29	-	21,000
Jun 10, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	234,500
Jun 9, 2026	0.30	0.31	0.28	0.28	0.28	-6.67%	12,020
Jun 8, 2026	0.30	0.30	0.29	0.30	0.30	5.26%	72,065
Jun 5, 2026	0.31	0.32	0.29	0.29	0.29	-8.06%	285,157
Jun 4, 2026	0.33	0.33	0.31	0.31	0.31	1.64%	2,540
Jun 3, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	29,658
Jun 2, 2026	0.31	0.35	0.31	0.31	0.31	3.33%	610,748
Jun 1, 2026	0.31	0.32	0.30	0.30	0.30	-	193,812
May 29, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	95,420
May 28, 2026	0.34	0.34	0.30	0.30	0.30	-1.67%	132,963
May 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	349,550
May 26, 2026	0.35	0.35	0.31	0.31	0.31	-6.06%	130,967
May 25, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	14,111
May 22, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	83,693
May 21, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	56,131
May 20, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	173,154
May 19, 2026	0.38	0.38	0.33	0.33	0.33	-13.16%	484,135
May 15, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	77,452
May 14, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	216,007
May 13, 2026	0.36	0.39	0.35	0.39	0.39	5.41%	508,450
May 12, 2026	0.42	0.42	0.37	0.37	0.37	-7.50%	479,082
May 11, 2026	0.36	0.45	0.34	0.40	0.40	21.21%	1,373,487
May 8, 2026	0.33	0.36	0.32	0.33	0.33	3.13%	469,007
May 7, 2026	0.37	0.37	0.30	0.32	0.32	-11.11%	1,647,262
May 6, 2026	0.13	0.42	0.13	0.36	0.36	176.92%	8,584,955
May 5, 2026	0.13	0.13	0.13	0.13	0.13	-	10,500
May 4, 2026	0.13	0.13	0.13	0.13	0.13	-	24,445
May 1, 2026	0.13	0.13	0.13	0.13	0.13	-	45,000
Apr 30, 2026	0.13	0.13	0.13	0.13	0.13	-	610,000
Apr 29, 2026	0.13	0.13	0.13	0.13	0.13	-	34,970
Apr 28, 2026	0.13	0.13	0.13	0.13	0.13	-	6,000
Apr 27, 2026	0.13	0.13	0.13	0.13	0.13	-	99,500
Apr 24, 2026	0.12	0.13	0.12	0.13	0.13	8.33%	37,500
Apr 23, 2026	0.13	0.13	0.12	0.12	0.12	-7.69%	32,500