Coelacanth Energy Inc. (TSXV: CEI)

Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.80	0.80	0.78	0.78	0.78	-	6,810
Sep 26, 2024	0.80	0.80	0.78	0.78	0.78	-2.50%	78,208
Sep 25, 2024	0.81	0.81	0.78	0.80	0.80	2.56%	117,500
Sep 24, 2024	0.78	0.78	0.78	0.78	0.78	4.00%	500
Sep 23, 2024	0.78	0.78	0.75	0.75	0.75	-2.60%	25,482
Sep 20, 2024	0.81	0.81	0.76	0.77	0.77	-3.75%	1,067,803
Sep 19, 2024	0.81	0.81	0.80	0.80	0.80	-	47,001
Sep 18, 2024	0.78	0.80	0.78	0.80	0.80	-1.23%	268,000
Sep 17, 2024	0.80	0.81	0.80	0.81	0.81	-	22,273
Sep 16, 2024	0.80	0.81	0.80	0.81	0.81	1.25%	130,737
Sep 13, 2024	0.78	0.80	0.77	0.80	0.80	-	128,000
Sep 12, 2024	0.78	0.80	0.78	0.80	0.80	2.56%	22,000
Sep 11, 2024	0.80	0.80	0.78	0.78	0.78	1.30%	20,000
Sep 10, 2024	0.77	0.77	0.76	0.77	0.77	-2.53%	31,250
Sep 9, 2024	0.79	0.79	0.79	0.79	0.79	1.28%	2,356
Sep 6, 2024	0.79	0.79	0.78	0.78	0.78	-	32,475
Sep 5, 2024	0.79	0.79	0.78	0.78	0.78	-0.64%	3,500
Sep 4, 2024	0.80	0.80	0.79	0.79	0.79	-0.63%	48,997
Sep 3, 2024	0.80	0.80	0.79	0.79	0.79	-	36,728
Aug 30, 2024	0.81	0.81	0.79	0.79	0.79	-2.47%	16,500
Aug 29, 2024	0.85	0.85	0.81	0.81	0.81	-	4,000
Aug 28, 2024	0.82	0.82	0.80	0.81	0.81	-3.57%	75,525
Aug 27, 2024	0.85	0.85	0.82	0.84	0.84	1.20%	9,751
Aug 26, 2024	0.82	0.83	0.82	0.83	0.83	1.22%	12,000
Aug 23, 2024	0.83	0.83	0.81	0.82	0.82	1.23%	50,000
Aug 22, 2024	0.85	0.85	0.81	0.81	0.81	-4.71%	122,500
Aug 21, 2024	0.88	0.88	0.85	0.85	0.85	-3.41%	21,500
Aug 20, 2024	0.88	0.88	0.88	0.88	0.88	-2.22%	2,500
Aug 19, 2024	0.88	0.90	0.87	0.90	0.90	2.27%	224,811
Aug 16, 2024	0.89	0.89	0.88	0.88	0.88	-2.22%	27,975
Aug 15, 2024	0.85	0.91	0.85	0.90	0.90	5.88%	342,477
Aug 14, 2024	0.79	0.85	0.79	0.85	0.85	6.25%	201,170
Aug 13, 2024	0.76	0.80	0.76	0.80	0.80	3.90%	15,966
Aug 12, 2024	0.75	0.80	0.75	0.77	0.77	2.67%	148,225
Aug 9, 2024	0.72	0.75	0.72	0.75	0.75	-	7,075
Aug 8, 2024	0.73	0.75	0.73	0.75	0.75	5.63%	63,500
Aug 7, 2024	0.75	0.75	0.71	0.71	0.71	-4.05%	22,325
Aug 6, 2024	0.72	0.74	0.72	0.74	0.74	1.37%	205,000
Aug 2, 2024	0.73	0.73	0.70	0.73	0.73	-	94,220
Aug 1, 2024	0.75	0.75	0.73	0.73	0.73	-1.35%	63,359
Jul 31, 2024	0.77	0.77	0.74	0.74	0.74	-	22,500

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.