Coelacanth Energy Inc. (TSXV:CEI)
Canada flag Canada · Delayed Price · Currency is CAD
0.7900
-0.0100 (-1.25%)
Oct 22, 2025, 2:33 PM EDT

Coelacanth Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20250.820.830.800.800.80-2.44%116,504
Oct 20, 20250.810.820.810.820.82-25,500
Oct 17, 20250.820.820.820.820.82-16,160
Oct 16, 20250.820.820.810.820.82-35,500
Oct 15, 20250.830.830.810.820.82-2.38%99,847
Oct 14, 20250.810.870.800.840.843.70%232,831
Oct 10, 20250.810.810.810.810.81-1.22%45,385
Oct 9, 20250.820.820.820.820.821.23%6,334
Oct 8, 20250.810.820.810.810.81-1.22%236,700
Oct 7, 20250.820.820.820.820.82-1.20%122,000
Oct 6, 20250.830.830.830.830.83-10,513
Oct 3, 20250.800.850.800.830.832.47%181,500
Oct 2, 20250.830.830.800.810.81-1.22%182,337
Oct 1, 20250.820.820.820.820.82-70,403
Sep 30, 20250.840.840.820.820.82-2.38%28,000
Sep 29, 20250.860.860.840.840.84-62,500
Sep 26, 20250.840.850.840.840.84-4,700
Sep 25, 20250.840.840.830.840.84-1.18%10,124
Sep 24, 20250.850.850.840.850.85-69,900
Sep 23, 20250.840.870.840.850.851.19%139,619
Sep 22, 20250.850.850.840.840.84-1.18%12,003
Sep 19, 20250.840.850.830.850.851.19%33,000
Sep 18, 20250.850.860.840.840.84-2.33%55,500
Sep 17, 20250.860.860.850.860.861.18%48,000
Sep 16, 20250.830.860.820.850.851.19%192,500
Sep 15, 20250.840.840.830.840.84-36,011
Sep 12, 20250.830.840.830.840.841.20%4,040
Sep 11, 20250.830.830.830.830.83-15,000
Sep 10, 20250.830.830.830.830.831.22%10,500
Sep 9, 20250.830.830.820.820.82-3.53%64,703
Sep 8, 20250.830.850.830.850.851.19%51,150
Sep 5, 20250.830.840.830.840.84-1.18%55,500
Sep 4, 20250.820.850.820.850.85-1.16%27,000
Sep 3, 20250.820.860.820.860.864.88%199,940
Sep 2, 20250.820.830.790.820.82-134,532
Aug 29, 20250.820.830.820.820.82-169,500
Aug 28, 20250.810.820.810.820.821.23%31,425
Aug 27, 20250.820.820.810.810.81-30,630
Aug 26, 20250.820.820.810.810.81-14,000
Aug 25, 20250.820.820.810.810.81-95,000
Aug 22, 20250.800.820.800.810.81-183,276
Aug 21, 20250.810.820.810.810.81-1.22%18,000
Aug 20, 20250.820.820.820.820.82-4,000
Aug 19, 20250.810.820.810.820.82-25,500
Aug 18, 20250.820.820.820.820.82-37,500
Aug 15, 20250.820.820.820.820.82--
Aug 14, 20250.840.840.820.820.82-41,391
Aug 13, 20250.820.820.820.820.82-1.20%4,500
Aug 12, 20250.850.850.830.830.83-2.35%21,452
Aug 11, 20250.810.850.810.850.854.94%137,745