Carlyle Commodities Corp. (CSE:CCC)
Canada
· Delayed Price · Currency is CAD 0.0100
+0.0050 (100.00%)
Jul 31, 2025, 9:52 AM EDT
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 38,400 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 49,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 96,500 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 16,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 521,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 21,015 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 2,000 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 478,071 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 481,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,369,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,300 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,499 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,600 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 44,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 248,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 26,000 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | 33.33% | 71,000 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -40.00% | 254,000 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 540,600 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 100,520 |