Carlyle Commodities Corp. (CSE:CCC)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
May 13, 2025, 11:32 AM EDT
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 78,111 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 5,966 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 112,111 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 246,000 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 100.00% | 1,065,518 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 90,489 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,063 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 193,280 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 26,010 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,532 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 35,200 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 14,866 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 300,240 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,001 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 27,232 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 228,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,002 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 124,322 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,666 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 7,708 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,098 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,666 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 87,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 53,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 235,750 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 333,043 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,143 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 294,500 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 584,332 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,022 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |