Canacol Energy Ltd (BVC:CNEC)
Colombia
· Delayed Price · Currency is COP 5,000.00
0.00 (0.00%)
At close: Dec 5, 2025
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 3, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 2, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Dec 1, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 28, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 25, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 21, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 20, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 19, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 18, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 14, 2025 | 5,270.00 | 5,480.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.66% | 97,039 |
| Nov 13, 2025 | 5,420.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.64% | 80,393 |
| Nov 12, 2025 | 5,550.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.17% | 31,041 |
| Nov 11, 2025 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | 13,157 |
| Nov 10, 2025 | 5,380.00 | 5,680.00 | 5,380.00 | 5,680.00 | 5,680.00 | 4.99% | 28,012 |
| Nov 7, 2025 | 5,500.00 | 5,500.00 | 5,250.00 | 5,410.00 | 5,410.00 | -2.17% | 76,632 |
| Nov 6, 2025 | 6,030.00 | 6,030.00 | 5,520.00 | 5,530.00 | 5,530.00 | -8.60% | 82,530 |
| Nov 5, 2025 | 6,280.00 | 6,280.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.04% | 32,892 |
| Nov 4, 2025 | 6,250.00 | 6,390.00 | 6,200.00 | 6,240.00 | 6,240.00 | -2.35% | 43,556 |
| Oct 31, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | - | 2,770 |
| Oct 30, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.16% | 12,731 |
| Oct 29, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 12,544 |
| Oct 28, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.16% | 25,538 |
| Oct 27, 2025 | 6,190.00 | 6,390.00 | 6,030.00 | 6,390.00 | 6,390.00 | 1.43% | 28,042 |
| Oct 24, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.32% | 16,733 |
| Oct 23, 2025 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | -1.88% | 5,103 |
| Oct 22, 2025 | 6,330.00 | 6,400.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.47% | 13,664 |
| Oct 21, 2025 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | - | 5,821 |
| Oct 20, 2025 | 6,200.00 | 6,440.00 | 6,200.00 | 6,430.00 | 6,430.00 | 2.06% | 39,181 |
| Oct 17, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.32% | 25,311 |
| Oct 16, 2025 | 6,350.00 | 6,400.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.32% | 23,599 |
| Oct 15, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.16% | 8,354 |
| Oct 14, 2025 | 6,250.00 | 6,310.00 | 6,250.00 | 6,310.00 | 6,310.00 | -2.92% | 10,965 |
| Oct 10, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.26% | 35,356 |
| Oct 9, 2025 | 6,840.00 | 6,880.00 | 6,600.00 | 6,650.00 | 6,650.00 | 3.26% | 20,853 |
| Oct 8, 2025 | 6,490.00 | 6,500.00 | 6,200.00 | 6,440.00 | 6,440.00 | -1.38% | 64,883 |
| Oct 7, 2025 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | -1.80% | 26,343 |
| Oct 6, 2025 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 11,513 |
| Oct 3, 2025 | 6,640.00 | 6,750.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.47% | 53,360 |
| Oct 2, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.30% | 36,072 |
| Oct 1, 2025 | 7,280.00 | 7,280.00 | 6,940.00 | 6,960.00 | 6,960.00 | -4.40% | 73,711 |
| Sep 30, 2025 | 7,100.00 | 7,280.00 | 7,100.00 | 7,280.00 | 7,280.00 | 2.10% | 41,130 |
| Sep 29, 2025 | 7,130.00 | 7,130.00 | 7,020.00 | 7,130.00 | 7,130.00 | 1.86% | 32,691 |
| Sep 26, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 47,212 |
| Sep 25, 2025 | 7,650.00 | 7,650.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.79% | 273,463 |
| Sep 24, 2025 | 7,850.00 | 8,000.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.65% | 55,131 |
| Sep 23, 2025 | 7,960.00 | 7,960.00 | 7,710.00 | 7,710.00 | 7,710.00 | 1.45% | 33,885 |
| Sep 22, 2025 | 7,340.00 | 7,610.00 | 7,340.00 | 7,600.00 | 7,600.00 | -3.18% | 17,415 |
| Sep 19, 2025 | 7,800.00 | 7,880.00 | 7,660.00 | 7,850.00 | 7,850.00 | 0.64% | 40,990 |
| Sep 18, 2025 | 7,730.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 34,811 |
| Sep 17, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 16,115 |
| Sep 16, 2025 | 7,410.00 | 8,000.00 | 7,410.00 | 8,000.00 | 8,000.00 | 5.68% | 166,640 |
| Sep 15, 2025 | 7,600.00 | 7,730.00 | 7,560.00 | 7,570.00 | 7,570.00 | -1.94% | 60,648 |
| Sep 12, 2025 | 7,650.00 | 7,740.00 | 7,500.00 | 7,720.00 | 7,720.00 | 0.92% | 65,851 |
| Sep 11, 2025 | 7,990.00 | 7,990.00 | 7,650.00 | 7,650.00 | 7,650.00 | -3.65% | 94,008 |
| Sep 10, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.63% | 87,625 |
| Sep 9, 2025 | 8,290.00 | 8,290.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.56% | 151,737 |
| Sep 8, 2025 | 8,140.00 | 8,290.00 | 7,860.00 | 8,200.00 | 8,200.00 | 3.80% | 240,102 |
| Sep 5, 2025 | 7,880.00 | 8,300.00 | 7,710.00 | 7,900.00 | 7,900.00 | 1.54% | 250,889 |
| Sep 4, 2025 | 7,350.00 | 8,020.00 | 7,220.00 | 7,780.00 | 7,780.00 | 16.12% | 601,512 |
| Sep 3, 2025 | 6,500.00 | 7,300.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 207,211 |
| Sep 2, 2025 | 8,700.00 | 8,700.00 | 6,460.00 | 6,700.00 | 6,700.00 | -22.99% | 739,196 |
| Sep 1, 2025 | 7,900.00 | 9,420.00 | 7,900.00 | 8,700.00 | 8,700.00 | 10.13% | 572,973 |
| Aug 29, 2025 | 6,600.00 | 8,600.00 | 6,600.00 | 7,900.00 | 7,900.00 | 19.70% | 1,061,195 |
| Aug 28, 2025 | 4,880.00 | 7,300.00 | 4,760.00 | 6,600.00 | 6,600.00 | 37.50% | 897,054 |
| Aug 27, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 10,202 |
| Aug 26, 2025 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.44% | 41,120 |
| Aug 25, 2025 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.81% | 11,231 |
| Aug 22, 2025 | 4,970.00 | 4,970.00 | 4,960.00 | 4,960.00 | 4,960.00 | 2.06% | 18,405 |
| Aug 21, 2025 | 5,000.00 | 5,000.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.82% | 104,617 |
| Aug 20, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 12,348 |
| Aug 19, 2025 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.35% | 46,357 |
| Aug 15, 2025 | 4,950.00 | 5,070.00 | 4,900.00 | 5,070.00 | 5,070.00 | 2.84% | 45,466 |
| Aug 14, 2025 | 5,000.00 | 5,080.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.40% | 107,931 |
| Aug 13, 2025 | 5,120.00 | 5,120.00 | 4,810.00 | 5,000.00 | 5,000.00 | -6.02% | 273,635 |
| Aug 12, 2025 | 5,450.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | -2.39% | 55,752 |
| Aug 11, 2025 | 5,800.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | -6.03% | 95,977 |
| Aug 8, 2025 | 6,040.00 | 6,040.00 | 5,650.00 | 5,800.00 | 5,800.00 | -7.64% | 110,191 |
| Aug 6, 2025 | 6,480.00 | 6,480.00 | 6,260.00 | 6,280.00 | 6,280.00 | 0.80% | 16,857 |
| Aug 5, 2025 | 6,260.00 | 6,260.00 | 6,200.00 | 6,230.00 | 6,230.00 | -5.61% | 39,944 |
| Aug 4, 2025 | 6,400.00 | 6,600.00 | 6,310.00 | 6,600.00 | 6,600.00 | 5.77% | 9,374 |
| Aug 1, 2025 | 6,220.00 | 6,330.00 | 6,220.00 | 6,240.00 | 6,240.00 | -2.35% | 20,223 |
| Jul 31, 2025 | 6,400.00 | 6,400.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.16% | 49,572 |
| Jul 30, 2025 | 6,400.00 | 6,400.00 | 6,360.00 | 6,400.00 | 6,400.00 | -1.54% | 39,759 |
| Jul 29, 2025 | 6,630.00 | 6,630.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.13% | 68,739 |
| Jul 28, 2025 | 6,600.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,780.00 | -0.29% | 45,522 |
| Jul 25, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 10,073 |
| Jul 24, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.15% | 9,328 |
| Jul 23, 2025 | 6,780.00 | 6,920.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.03% | 66,715 |
| Jul 22, 2025 | 6,790.00 | 6,790.00 | 6,760.00 | 6,780.00 | 6,780.00 | -0.29% | 39,278 |
| Jul 21, 2025 | 6,800.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 3.03% | 18,977 |
| Jul 18, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 30,077 |
| Jul 17, 2025 | 6,500.00 | 6,760.00 | 6,500.00 | 6,700.00 | 6,700.00 | 4.69% | 66,763 |
| Jul 16, 2025 | 6,340.00 | 6,400.00 | 6,330.00 | 6,400.00 | 6,400.00 | 0.95% | 28,553 |
| Jul 15, 2025 | 6,610.00 | 6,610.00 | 6,300.00 | 6,340.00 | 6,340.00 | -5.65% | 135,872 |
| Jul 14, 2025 | 6,900.00 | 6,910.00 | 6,600.00 | 6,720.00 | 6,720.00 | -2.89% | 67,104 |