Cielo Waste Solutions Corp. (TSXV:CMC)
Canada · Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Sep 24, 2026, 12:54 PM EST
Cielo Waste Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,954 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 23,582 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 390,945 |
| Sep 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 59,923 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 54,007 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 17,430 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,930 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 24,110 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 14,534 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 9,368 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,125 |
| Sep 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 46,119 |
| Sep 8, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 152,294 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 21,814 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 167,962 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 113,476 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 12,335 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,900 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 57,896 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 149,478 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 289,685 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 8,601 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,405 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 95,756 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 93,773 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 161,119 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 69,542 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 11,301 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,233 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 27,635 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 51,761 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 6,585 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 66,697 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 74,309 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 16,019 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 48,437 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 8,436 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 30,843 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 68,210 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 79,021 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 57,618 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 272,786 |
| Jul 24, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 83,885 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 46,072 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 14,070 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 43,337 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,997 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,353 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 90,453 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 55,071 |