Corcel Exploration Inc. (CSE:CRCL)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
Jun 27, 2025, 9:42 AM EDT
Corcel Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 3,555 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11.76% | 24,908 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 6,500 |
| Jun 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 9,032 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | - | -21.74% | 308,802 |
| Jun 20, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | - | 27.78% | 298,117 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | - | -5.26% | 14,573 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 28,355 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 16, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -2.70% | 34,132 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 12, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | 2.78% | 11,000 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 4,779 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.15 | 0.19 | - | 2.78% | 29,500 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | - | - | 49,100 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.14 | 0.18 | - | 2.86% | 188,833 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 19,000 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 15,350 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 5.56% | 11,177 |
| May 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 3,261 |
| May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 14,710 |
| May 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 1,000 |
| May 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 22,500 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 8.57% | 11,500 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 15,263 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 13,701 |
| May 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | - | 20,000 |
| May 16, 2025 | 0.23 | 0.25 | 0.20 | 0.20 | - | -9.09% | 224,000 |
| May 15, 2025 | 0.19 | 0.28 | 0.19 | 0.22 | - | 22.22% | 155,167 |
| May 14, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | 5.88% | 52,500 |
| May 13, 2025 | 0.16 | 0.25 | 0.16 | 0.17 | - | 17.24% | 267,775 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 66,500 |
| May 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 49,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 41,000 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 46,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 1, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | 6.25% | 549,000 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 25,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.13 | 0.20 | 0.13 | 0.16 | - | 39.13% | 34,500 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -17.86% | 10,000 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |