Coelacanth Energy Inc. (TSXV:CEI)
0.7900
-0.0100 (-1.25%)
Oct 22, 2025, 2:33 PM EDT
Coelacanth Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 116,504 |
Oct 20, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 25,500 |
Oct 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 16,160 |
Oct 16, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 35,500 |
Oct 15, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -2.38% | 99,847 |
Oct 14, 2025 | 0.81 | 0.87 | 0.80 | 0.84 | 0.84 | 3.70% | 232,831 |
Oct 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 45,385 |
Oct 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 6,334 |
Oct 8, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 236,700 |
Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 122,000 |
Oct 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 10,513 |
Oct 3, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 2.47% | 181,500 |
Oct 2, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 182,337 |
Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 70,403 |
Sep 30, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 28,000 |
Sep 29, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | - | 62,500 |
Sep 26, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 4,700 |
Sep 25, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | 10,124 |
Sep 24, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 69,900 |
Sep 23, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 139,619 |
Sep 22, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 12,003 |
Sep 19, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 33,000 |
Sep 18, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 55,500 |
Sep 17, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 48,000 |
Sep 16, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 1.19% | 192,500 |
Sep 15, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 36,011 |
Sep 12, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 4,040 |
Sep 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 15,000 |
Sep 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 10,500 |
Sep 9, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -3.53% | 64,703 |
Sep 8, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 51,150 |
Sep 5, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | 55,500 |
Sep 4, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | -1.16% | 27,000 |
Sep 3, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 4.88% | 199,940 |
Sep 2, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | - | 134,532 |
Aug 29, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 169,500 |
Aug 28, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 31,425 |
Aug 27, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 30,630 |
Aug 26, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 14,000 |
Aug 25, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 95,000 |
Aug 22, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | - | 183,276 |
Aug 21, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 18,000 |
Aug 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 4,000 |
Aug 19, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 25,500 |
Aug 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 37,500 |
Aug 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
Aug 14, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | - | 41,391 |
Aug 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 4,500 |
Aug 12, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 21,452 |
Aug 11, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 137,745 |