CGX Energy Inc. (TSXV:OYL)
Canada flag Canada · Delayed Price · Currency is CAD
0.1450
-0.0050 (-3.33%)
Oct 1, 2025, 3:58 PM EDT

CGX Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.150.150.150.150.15-2,500
Sep 30, 20250.150.150.150.150.15-3.23%67,400
Sep 29, 20250.150.160.150.160.16-3.13%6,600
Sep 26, 20250.150.170.150.160.163.23%27,200
Sep 25, 20250.160.160.150.160.16-21,411
Sep 24, 20250.160.160.160.160.16-3,800
Sep 23, 20250.160.170.150.160.16-6.06%46,000
Sep 22, 20250.150.170.150.170.17-39,536
Sep 19, 20250.170.170.160.170.17-2.94%73,034
Sep 18, 20250.180.180.160.170.173.03%50,200
Sep 17, 20250.170.180.170.170.1710.00%25,249
Sep 16, 20250.170.170.150.150.15-25,800
Sep 15, 20250.160.170.150.150.15-11.76%77,800
Sep 12, 20250.170.170.160.170.17-2.86%67,709
Sep 11, 20250.170.180.170.180.18-2.78%18,400
Sep 10, 20250.190.190.170.180.185.88%25,320
Sep 9, 20250.170.180.170.170.17-43,321
Sep 8, 20250.150.180.150.170.176.25%103,313
Sep 5, 20250.160.160.150.160.1614.29%34,900
Sep 4, 20250.150.160.140.140.14-34,000
Sep 3, 20250.160.160.140.140.143.70%29,500
Sep 2, 20250.150.160.140.140.14-6.90%147,400
Aug 29, 20250.140.160.140.150.153.57%22,000
Aug 28, 20250.140.150.140.140.14-24,000
Aug 27, 20250.140.140.140.140.14-6.67%2,500
Aug 26, 20250.130.150.130.150.1511.11%21,500
Aug 25, 20250.140.140.140.140.14-3.57%8,000
Aug 22, 20250.150.150.140.140.14-3.45%32,335
Aug 21, 20250.170.170.130.150.15-64,000
Aug 20, 20250.150.150.150.150.153.57%48,718
Aug 19, 20250.140.140.130.140.14-3.45%119,101
Aug 18, 20250.150.150.150.150.15-4,236
Aug 15, 20250.140.150.140.150.153.57%42,400
Aug 14, 20250.150.170.140.140.14-9.68%126,400
Aug 13, 20250.140.160.140.160.16-24,848
Aug 12, 20250.150.160.150.160.16-3.13%16,000
Aug 11, 20250.140.160.140.160.1610.34%79,105
Aug 8, 20250.150.150.140.150.15-19,600
Aug 7, 20250.130.150.130.150.1511.54%63,746
Aug 6, 20250.140.140.130.130.13-33,849
Aug 5, 20250.140.150.130.130.13-16.13%330,239
Aug 1, 20250.170.170.160.160.16-8.82%31,700
Jul 31, 20250.170.170.170.170.17-7,549
Jul 30, 20250.190.190.160.170.17-96,532
Jul 29, 20250.180.180.170.170.17-2.86%13,436
Jul 28, 20250.180.180.180.180.18-13,600
Jul 25, 20250.170.180.160.180.189.37%44,230
Jul 24, 20250.180.180.160.160.16-8.57%47,300
Jul 23, 20250.170.180.160.180.182.94%32,907
Jul 22, 20250.200.200.160.170.17-118,000