Critical One Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.850	0.860	0.710	0.770	0.770	102,200
2025-11-06	0.870	0.880	0.840	0.850	0.850	53,400
2025-11-05	0.970	0.970	0.850	0.850	0.850	76,460
2025-11-04	1.000	1.000	0.880	0.960	0.960	98,059
2025-11-03	1.050	1.070	1.000	1.000	1.000	35,019
2025-10-31	1.020	1.040	1.000	1.030	1.030	17,562
2025-10-30	1.020	1.040	1.020	1.030	1.030	12,150
2025-10-29	0.960	1.090	0.960	1.030	1.030	42,991
2025-10-28	1.010	1.010	0.930	0.960	0.960	93,378
2025-10-27	1.190	1.190	0.970	1.020	1.020	90,247
2025-10-24	1.210	1.250	1.170	1.240	1.240	40,320
2025-10-23	1.220	1.270	1.220	1.220	1.220	43,299
2025-10-22	1.150	1.360	1.150	1.200	1.200	90,988
2025-10-21	1.260	1.260	1.120	1.140	1.140	86,197
2025-10-20	1.450	1.450	1.270	1.290	1.290	213,830
2025-10-17	1.120	1.300	1.070	1.300	1.300	143,621
2025-10-16	1.350	1.350	1.240	1.250	1.250	84,450
2025-10-15	1.300	1.350	1.170	1.280	1.280	155,506
2025-10-14	1.260	1.455	1.175	1.320	1.320	318,300
2025-10-10	1.220	1.240	1.160	1.200	1.200	132,750
2025-10-09	1.160	1.200	1.100	1.170	1.170	121,994
2025-10-08	1.210	1.210	1.150	1.150	1.150	97,005
2025-10-07	1.280	1.300	1.150	1.210	1.210	166,950
2025-10-06	1.260	1.300	1.200	1.290	1.290	443,138
2025-10-03	1.140	1.250	1.100	1.250	1.250	563,928
2025-10-02	0.850	1.110	0.850	1.030	1.030	413,142
2025-10-01	0.860	0.870	0.840	0.840	0.840	42,432
2025-09-30	0.880	0.880	0.850	0.850	0.850	19,488
2025-09-29	0.870	0.930	0.860	0.860	0.860	64,122
2025-09-26	0.850	1.000	0.800	0.870	0.870	297,900
2025-09-25	0.940	0.940	0.780	0.780	0.780	252,116
2025-09-24	0.900	0.900	0.880	0.880	0.880	34,000
2025-09-23	0.930	0.930	0.880	0.880	0.880	90,621
2025-09-22	0.910	0.940	0.910	0.930	0.930	65,300
2025-09-19	0.900	0.920	0.900	0.910	0.910	64,810
2025-09-18	0.940	0.940	0.880	0.890	0.890	83,370
2025-09-17	0.970	0.980	0.900	0.900	0.900	54,636
2025-09-16	1.060	1.060	0.910	0.980	0.980	224,243
2025-09-15	1.150	1.170	1.070	1.070	1.070	110,093
2025-09-12	1.160	1.160	1.040	1.100	1.100	109,459
2025-09-11	1.180	1.180	0.950	1.120	1.120	122,410
2025-09-10	1.110	1.220	1.100	1.160	1.160	379,947
2025-09-09	0.990	1.070	0.960	1.070	1.070	470,207
2025-09-08	0.850	0.940	0.850	0.940	0.940	594,694
2025-09-05	0.720	0.840	0.710	0.830	0.830	554,872
2025-09-04	0.750	0.750	0.700	0.710	0.710	214,954
2025-09-03	0.750	0.760	0.740	0.740	0.740	179,801
2025-09-02	0.690	0.770	0.690	0.750	0.750	368,562
2025-08-29	0.610	0.650	0.610	0.630	0.630	123,002
2025-08-28	0.630	0.650	0.630	0.640	0.640	41,500
2025-08-27	0.600	0.640	0.600	0.640	0.640	44,000
2025-08-26	0.590	0.640	0.570	0.580	0.580	61,300
2025-08-25	0.550	0.590	0.550	0.580	0.580	36,534
2025-08-22	0.560	0.560	0.530	0.530	0.530	94,597
2025-08-21	0.540	0.560	0.540	0.560	0.560	220,851
2025-08-20	0.580	0.590	0.530	0.550	0.550	135,800
2025-08-19	0.630	0.650	0.590	0.600	0.600	137,404
2025-08-18	0.710	0.710	0.670	0.670	0.670	21,500
2025-08-15	0.670	0.710	0.670	0.710	0.710	65,400
2025-08-14	0.670	0.700	0.670	0.700	0.700	113,700

← NewerPage 5 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.