Critical One Energy Inc. (CSE:CRTL)
Canada
· Delayed Price · Currency is CAD 0.7000
0.00 (0.00%)
Aug 15, 2025, 9:30 AM EDT
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | - | 1.43% | 65,400 |
| Aug 14, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | - | - | 113,700 |
| Aug 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | - | 2.94% | 112,000 |
| Aug 12, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | - | 9.68% | 102,134 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | 1.64% | 78,368 |
| Aug 8, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | - | -1.61% | 76,800 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | - | 3.33% | 45,032 |
| Aug 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | -1.64% | 66,500 |
| Aug 5, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | - | -6.15% | 140,901 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.58 | 0.65 | - | -2.99% | 119,325 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | - | -2.90% | 24,144 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | - | -1.43% | 40,407 |
| Jul 29, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | - | - | 64,142 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | - | -5.41% | 62,600 |
| Jul 25, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | - | -5.13% | 185,772 |
| Jul 24, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | - | 16.42% | 358,170 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 7,600 |
| Jul 22, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | - | -5.63% | 90,559 |
| Jul 21, 2025 | 0.68 | 0.73 | 0.68 | 0.71 | - | -1.39% | 92,050 |
| Jul 18, 2025 | 0.71 | 0.72 | 0.67 | 0.72 | - | 5.88% | 135,260 |
| Jul 17, 2025 | 0.61 | 0.71 | 0.61 | 0.68 | - | - | 126,118 |
| Jul 16, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | - | 3.03% | 99,919 |
| Jul 15, 2025 | 0.60 | 0.66 | 0.58 | 0.66 | - | 17.86% | 374,080 |
| Jul 14, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | - | - | 80,700 |
| Jul 11, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | - | -1.75% | 82,000 |
| Jul 10, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | - | -5.00% | 79,500 |
| Jul 9, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | - | 5.26% | 240,750 |
| Jul 8, 2025 | 0.52 | 0.60 | 0.52 | 0.57 | - | 14.00% | 181,430 |
| Jul 7, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | - | 14.94% | 238,200 |
| Jul 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -3.33% | 47,500 |
| Jul 3, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | - | -2.17% | 38,000 |
| Jul 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 1.10% | 35,500 |
| Jun 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.11% | 66,000 |
| Jun 27, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | - | 73,500 |
| Jun 26, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -4.26% | 7,400 |
| Jun 25, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -2.08% | 55,000 |
| Jun 24, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | - | 131,200 |
| Jun 23, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | - | -4.00% | 148,300 |
| Jun 20, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 2.04% | 67,480 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | - | 48,600 |
| Jun 18, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | - | 11.36% | 236,076 |
| Jun 17, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | - | -5.38% | 50,000 |
| Jun 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.06% | 6,500 |
| Jun 13, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 2.17% | 74,500 |
| Jun 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -4.17% | 10,500 |
| Jun 11, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | -4.00% | 65,000 |
| Jun 10, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 6.38% | 7,500 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -6.00% | 44,600 |
| Jun 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 37,000 |
| Jun 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 42,600 |