Claren Energy Corp. (TSXV:CEN.H)
Canada
· Delayed Price · Currency is CAD 0.7500
-0.0100 (-1.32%)
Jun 20, 2025, 4:00 PM EDT
Claren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.33% | 2,000 |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.32% | 4,000 |
| Jun 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 16, 2025 | 1.05 | 1.05 | 0.76 | 0.76 | - | -15.56% | 2,130 |
| Jun 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -10.00% | 200 |
| Jun 3, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | - | - | 282 |
| Jun 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7.53% | 510 |
| May 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| May 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 3.33% | 600 |
| May 27, 2025 | 1.52 | 1.52 | 0.71 | 0.90 | - | -41.18% | 38,928 |
| May 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | - |
| May 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | 800 |
| May 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -12.00% | 481 |
| May 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 509 |
| May 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| May 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 4,528 |
| May 15, 2025 | 1.55 | 1.75 | 1.55 | 1.75 | - | 6.06% | 4,250 |
| May 14, 2025 | 1.71 | 1.71 | 1.51 | 1.65 | - | -3.51% | 5,336 |
| May 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 3,001 |
| May 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -14.07% | 568 |
| May 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 0.51% | 106 |
| May 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | - |
| May 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | - |
| May 6, 2025 | 1.76 | 1.98 | 1.70 | 1.98 | - | 13.14% | 11,106 |
| May 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -0.57% | 752 |
| May 2, 2025 | 1.99 | 1.99 | 1.76 | 1.76 | - | -9.28% | 844 |
| May 1, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | - | -3.00% | 1,174 |
| Apr 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3.09% | 5,108 |
| Apr 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 581 |
| Apr 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -3.00% | 123 |
| Apr 25, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 3.09% | 7,066 |
| Apr 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -3.00% | 453 |
| Apr 23, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | - | - | 430 |
| Apr 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Apr 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.52% | 751 |
| Apr 17, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | - | 1.55% | 6,820 |
| Apr 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 597 |
| Apr 15, 2025 | 1.94 | 2.05 | 1.76 | 1.94 | - | - | 2,833 |
| Apr 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 285 |