Crown Point Energy Inc. (TSXV:CWV)
Canada · Delayed Price · Currency is CAD 0.1850
0.00 (0.00%)
Jul 2, 2026, 9:30 AM EST
Crown Point Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 629 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,000 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,225 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 500 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 834 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -26.00% | 3,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,100 |
| Jun 10, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 31.58% | 39,000 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 526 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 19.35% | 1,000 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 500 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.00% | 500 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60,605 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -18.37% | 18,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 500 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,171 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,788 |
| Apr 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 7,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,197 |
| Apr 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 17,981 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,300 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 620 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 58,519 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 10,466 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 25.81% | 9,000 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 183,867 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,500 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,601 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.50% | 10,924 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,000 |
| Mar 25, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 31.25% | 7,627 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.51% | 1,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,500 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.76% | 36,619 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.89% | 2,116 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,561 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 7,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.64% | 1,540 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 2,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,500 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -19.23% | 18,500 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 6,638 |
| Feb 9, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 35.90% | 18,100 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.30% | 5,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -18.87% | 7,500 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.67% | 137,500 |