Corcel Exploration Inc. (CSE:CRCL)
Canada
· Delayed Price · Currency is CAD 0.1700
+0.0100 (6.25%)
Aug 15, 2025, 11:52 AM EDT
Corcel Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 15,500 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 6,000 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 65,600 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 25,100 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,300 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 36,500 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -11.11% | 56,590 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 7,330 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 29,000 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 260,000 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 4,000 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 53,642 |
| Jul 28, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 9.37% | 111,934 |
| Jul 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 26,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 50,277 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 50,000 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 36,117 |
| Jul 18, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 5.88% | 203,500 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -5.56% | 39,500 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 30,500 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 3,631 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | 2.86% | 34,780 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 70,373 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 8.82% | 116,655 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.56% | 57,469 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,005 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 78,516 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8.82% | 500 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.11% | 4,799 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | 2.78% | 5,001 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 6,201 |
| 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 |