Critical One Energy Inc. (CSE:CRTL)
Canada
· Delayed Price · Currency is CAD 0.5000
0.00 (0.00%)
May 12, 2025, 4:00 PM EDT
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | - | 125,000 |
| 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 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 16,000 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 12.82% | 20,000 |
| Apr 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.50% | 42,102 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 34,500 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.56% | 33,000 |
| Apr 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | -2.50% | 45,000 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -4.76% | 47,000 |
| Apr 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | -12.50% | 30,500 |
| Apr 4, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | - | 33.33% | 46,532 |
| Apr 3, 2025 | 0.22 | 0.24 | 0.18 | 0.18 | - | -28.00% | 82,136 |
| Apr 2, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | -5.66% | 33,900 |
| Apr 1, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | - | - | 39,000 |
| Mar 31, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | -5.36% | 41,500 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 11,600 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | - | -12.90% | 39,600 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 3.33% | 31,000 |
| Mar 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.26% | 25,625 |
| Mar 24, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | -1.72% | 29,000 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -7.94% | 56,400 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | -1.56% | 20,375 |
| Mar 19, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | - | - | 54,000 |
| Mar 18, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | - | 3.23% | 77,250 |
| Mar 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 5.08% | 55,000 |
| Mar 14, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 36,566 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | 1.82% | 31,000 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.77% | 12,000 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 4.00% | 4,050 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 16,500 |
| Mar 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -11.11% | 49,102 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 12,000 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 3.85% | 13,350 |
| Mar 4, 2025 | 0.25 | 0.30 | 0.25 | 0.26 | - | 8.33% | 65,641 |
| Mar 3, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | - | -4.00% | 97,500 |