Coelacanth Energy Inc. (TSXV:CEI)

Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.90	0.94	0.85	0.90	0.90	-1.10%	185,542
Feb 20, 2025	0.88	0.91	0.88	0.91	0.91	1.11%	1,878,500
Feb 19, 2025	0.91	0.92	0.90	0.90	0.90	-	253,003
Feb 18, 2025	0.87	0.90	0.83	0.90	0.90	3.45%	147,401
Feb 14, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	88,003
Feb 13, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	10,898
Feb 12, 2025	0.92	0.92	0.87	0.90	0.90	-2.17%	74,500
Feb 11, 2025	0.94	0.94	0.90	0.92	0.92	-1.08%	219,453
Feb 10, 2025	0.92	0.95	0.90	0.93	0.93	3.33%	62,208
Feb 7, 2025	0.89	0.92	0.89	0.90	0.90	3.45%	125,966
Feb 6, 2025	0.90	0.90	0.87	0.87	0.87	-3.33%	6,907
Feb 5, 2025	0.87	0.90	0.87	0.90	0.90	-	24,205
Feb 4, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	86,246
Feb 3, 2025	0.81	0.89	0.81	0.87	0.87	4.82%	144,120
Jan 31, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	33,500
Jan 30, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	77,502
Jan 29, 2025	0.76	0.82	0.76	0.82	0.82	5.13%	155,694
Jan 28, 2025	0.80	0.80	0.76	0.78	0.78	-1.27%	413,500
Jan 27, 2025	0.80	0.80	0.77	0.79	0.79	-3.66%	906,151
Jan 24, 2025	0.82	0.87	0.79	0.82	0.82	2.50%	75,952
Jan 23, 2025	0.85	0.86	0.80	0.80	0.80	-4.76%	108,800
Jan 22, 2025	0.81	0.87	0.81	0.84	0.84	5.00%	205,361
Jan 21, 2025	0.81	0.81	0.80	0.80	0.80	-	16,470
Jan 20, 2025	0.81	0.81	0.80	0.80	0.80	-	45,813
Jan 17, 2025	0.82	0.82	0.80	0.80	0.80	-	199,261
Jan 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	57,996
Jan 15, 2025	0.82	0.83	0.81	0.81	0.81	-2.41%	35,255
Jan 14, 2025	0.87	0.87	0.83	0.83	0.83	-5.68%	108,501
Jan 13, 2025	0.86	0.89	0.86	0.88	0.88	3.53%	327,414
Jan 10, 2025	0.86	0.89	0.85	0.85	0.85	1.19%	202,600
Jan 9, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	19,000
Jan 8, 2025	0.82	0.89	0.82	0.85	0.85	2.41%	168,667
Jan 7, 2025	0.81	0.85	0.81	0.83	0.83	2.47%	224,000
Jan 6, 2025	0.82	0.82	0.78	0.81	0.81	-2.41%	68,633
Jan 3, 2025	0.83	0.83	0.83	0.83	0.83	-	60,026
Jan 2, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	52,000
Dec 31, 2024	0.79	0.80	0.79	0.80	0.80	1.27%	38,526
Dec 30, 2024	0.79	0.80	0.79	0.79	0.79	1.28%	17,700
Dec 27, 2024	0.79	0.79	0.78	0.78	0.78	-	16,500
Dec 24, 2024	0.78	0.80	0.78	0.78	0.78	1.30%	11,505
Dec 23, 2024	0.77	0.77	0.74	0.77	0.77	-	59,442
Dec 20, 2024	0.76	0.78	0.76	0.77	0.77	1.32%	22,507
Dec 19, 2024	0.79	0.80	0.75	0.76	0.76	-3.80%	120,176
Dec 18, 2024	0.80	0.80	0.79	0.79	0.79	2.60%	53,000
Dec 17, 2024	0.81	0.81	0.77	0.77	0.77	-7.23%	170,539
Dec 16, 2024	0.81	0.83	0.80	0.83	0.83	1.22%	13,577
Dec 13, 2024	0.81	0.83	0.81	0.82	0.82	-	24,450
Dec 12, 2024	0.82	0.82	0.82	0.82	0.82	-1.20%	1,600
Dec 11, 2024	0.84	0.86	0.83	0.83	0.83	-	44,500
Dec 10, 2024	0.85	0.85	0.83	0.83	0.83	-1.19%	178,000
Dec 9, 2024	0.87	0.90	0.84	0.84	0.84	-1.18%	15,148
Dec 6, 2024	0.81	0.86	0.80	0.85	0.85	4.94%	487,538
Dec 5, 2024	0.88	0.88	0.81	0.81	0.81	-8.99%	380,330
Dec 4, 2024	0.87	0.89	0.84	0.89	0.89	-1.11%	297,701
Dec 3, 2024	0.85	0.94	0.85	0.90	0.90	7.14%	621,557
Dec 2, 2024	0.81	0.84	0.80	0.84	0.84	5.00%	857,856
Nov 29, 2024	0.80	0.80	0.80	0.80	0.80	-	5,000
Nov 28, 2024	0.80	0.80	0.80	0.80	0.80	-	42,800
Nov 27, 2024	0.80	0.80	0.80	0.80	0.80	-	4,790
Nov 26, 2024	0.74	0.80	0.74	0.80	0.80	6.67%	41,230
Nov 25, 2024	0.75	0.75	0.75	0.75	0.75	-	68,930
Nov 22, 2024	0.74	0.75	0.74	0.75	0.75	1.35%	70,336
Nov 21, 2024	0.73	0.75	0.72	0.74	0.74	2.78%	49,647
Nov 20, 2024	0.72	0.72	0.72	0.72	0.72	1.41%	38,000
Nov 19, 2024	0.72	0.72	0.69	0.71	0.71	-	68,030
Nov 18, 2024	0.70	0.72	0.70	0.71	0.71	-	31,800
Nov 15, 2024	0.72	0.72	0.69	0.71	0.71	-	16,580
Nov 14, 2024	0.69	0.72	0.69	0.71	0.71	1.43%	161,005
Nov 13, 2024	0.72	0.72	0.70	0.70	0.70	-	24,600
Nov 12, 2024	0.70	0.71	0.70	0.70	0.70	-1.41%	13,600
Nov 11, 2024	0.75	0.75	0.70	0.71	0.71	-1.39%	142,714
Nov 8, 2024	0.72	0.72	0.72	0.72	0.72	-	28,000
Nov 7, 2024	0.72	0.73	0.72	0.72	0.72	-	47,907
Nov 6, 2024	0.71	0.72	0.71	0.72	0.72	-1.37%	79,003
Nov 5, 2024	0.73	0.73	0.73	0.73	0.73	1.39%	7,500
Nov 4, 2024	0.75	0.75	0.72	0.72	0.72	-2.70%	85,922
Nov 1, 2024	0.76	0.76	0.74	0.74	0.74	1.37%	14,000
Oct 31, 2024	0.73	0.76	0.73	0.73	0.73	-	80,000
Oct 30, 2024	0.76	0.76	0.73	0.73	0.73	-3.95%	39,815
Oct 29, 2024	0.76	0.76	0.76	0.76	0.76	-	8,000
Oct 28, 2024	0.74	0.76	0.74	0.76	0.76	2.70%	26,787
Oct 25, 2024	0.75	0.75	0.74	0.74	0.74	-2.63%	64,112
Oct 24, 2024	0.75	0.76	0.75	0.76	0.76	1.33%	46,000
Oct 23, 2024	0.76	0.76	0.74	0.75	0.75	-1.32%	168,110
Oct 22, 2024	0.77	0.77	0.76	0.76	0.76	-	5,000
Oct 21, 2024	0.75	0.76	0.75	0.76	0.76	1.33%	36,300
Oct 18, 2024	0.76	0.76	0.75	0.75	0.75	-	92,000
Oct 17, 2024	0.77	0.77	0.75	0.75	0.75	-2.60%	165,802
Oct 16, 2024	0.78	0.78	0.77	0.77	0.77	-2.53%	52,000
Oct 15, 2024	0.80	0.80	0.79	0.79	0.79	-	23,990
Oct 11, 2024	0.78	0.79	0.78	0.79	0.79	2.60%	33,255
Oct 10, 2024	0.77	0.83	0.77	0.77	0.77	-	29,575
Oct 9, 2024	0.77	0.77	0.77	0.77	0.77	-	5,500
Oct 8, 2024	0.80	0.80	0.77	0.77	0.77	-1.28%	54,903
Oct 7, 2024	0.80	0.80	0.78	0.78	0.78	-2.50%	92,000
Oct 4, 2024	0.78	0.80	0.78	0.80	0.80	1.27%	191,000
Oct 3, 2024	0.78	0.79	0.78	0.79	0.79	1.28%	15,000
Oct 2, 2024	0.81	0.81	0.78	0.78	0.78	-3.70%	11,500
Oct 1, 2024	0.78	0.81	0.77	0.81	0.81	5.19%	86,000
Sep 30, 2024	0.77	0.77	0.77	0.77	0.77	-1.28%	500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.