CGX Energy Inc. (TSXV:OYL)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
At close: Dec 19, 2025
CGX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 8,725 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,060 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,557 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,536 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 27,504 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 74,728 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 550 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 52,544 |
| Dec 9, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | - | 152,890 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 100,025 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,786 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 139,775 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 16,093 |
| Dec 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 24.00% | 77,925 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 48,958 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 20,218 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 14,887 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,675 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 27,555 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 7,122 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 59,125 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,567 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 87,343 |
| Nov 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 11,125 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 7,283 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 16,061 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 43,803 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,005 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 75,705 |
| Nov 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 6,475 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 42,850 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 4,530 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 69,618 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 13,000 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.25% | 33,080 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 30,424 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 36,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 36,363 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 4,521 |
| Oct 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 6,000 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 4,000 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 55,000 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 97,104 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 116,138 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 5,650 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 20,380 |
| Oct 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 33,695 |
| Oct 10, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 3.13% | 199,079 |
| Oct 9, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 97,280 |