Critical One Energy Inc. (CSE:CRTL)
Canada
· Delayed Price · Currency is CAD 0.4500
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 16,500 |
| Jun 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 2.08% | 16,142 |
| Jun 2, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 3.23% | 10,000 |
| May 30, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -1.06% | 96,622 |
| May 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 63,000 |
| May 28, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | - | 1.05% | 79,717 |
| May 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.04% | 90,000 |
| May 26, 2025 | 0.47 | 0.53 | 0.47 | 0.48 | - | 1.05% | 422,572 |
| May 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | -1.04% | 58,000 |
| May 22, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 6.67% | 63,630 |
| May 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | -2.17% | 47,500 |
| May 20, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | - | 4.55% | 113,000 |
| May 16, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 4.76% | 54,166 |
| May 15, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -5.62% | 18,025 |
| May 14, 2025 | 0.47 | 0.48 | 0.41 | 0.45 | - | -7.29% | 215,500 |
| May 13, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | -4.00% | 43,100 |
| May 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | - | 108,000 |
| May 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 97,000 |
| May 8, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | - | -9.26% | 129,500 |
| May 7, 2025 | 0.49 | 0.54 | 0.48 | 0.54 | - | 8.00% | 123,477 |
| May 6, 2025 | 0.45 | 0.55 | 0.45 | 0.50 | - | 4.17% | 213,961 |
| May 5, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | - | - | 101,970 |
| May 2, 2025 | 0.43 | 0.48 | 0.42 | 0.48 | - | 7.87% | 80,218 |
| May 1, 2025 | 0.38 | 0.47 | 0.38 | 0.45 | - | -1.11% | 92,766 |
| Apr 30, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | - | - | 29,630 |
| Apr 29, 2025 | 0.44 | 0.48 | 0.42 | 0.45 | - | 4.65% | 185,248 |
| Apr 28, 2025 | 0.40 | 0.45 | 0.40 | 0.43 | - | 7.50% | 108,000 |
| Apr 25, 2025 | 0.37 | 0.43 | 0.37 | 0.40 | - | 11.11% | 127,006 |
| Apr 24, 2025 | 0.36 | 0.41 | 0.36 | 0.36 | - | 5.88% | 347,055 |
| Apr 23, 2025 | 0.33 | 0.35 | 0.29 | 0.34 | - | 3.03% | 248,914 |
| Apr 22, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 13.79% | 431,840 |
| Apr 21, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | - | 18.37% | 32,901 |
| Apr 17, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 11.36% | 106,000 |