Skip to main content
Corcel Exploration Inc. (CSE:CRCL)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
0.00 (0.00%)
Mar 9, 2026, 3:20 PM EST

Corcel Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.240.240.240.24-4.00%21,500
Mar 5, 20260.250.260.240.250.252.04%111,051
Mar 4, 20260.250.250.240.250.25-33,000
Mar 3, 20260.240.250.240.250.25-2.00%114,200
Mar 2, 20260.240.260.240.250.252.04%100,049
Feb 27, 20260.240.250.240.250.252.08%49,897
Feb 26, 20260.240.250.240.240.24-70,000
Feb 25, 20260.230.250.230.240.242.13%105,500
Feb 24, 20260.270.270.240.240.246.82%124,871
Feb 23, 20260.220.220.200.220.2215.79%56,500
Feb 20, 20260.220.220.190.190.19-13.64%197,738
Feb 19, 20260.230.230.220.220.22-6.38%10,507
Feb 18, 20260.220.240.220.240.249.30%75,475
Feb 17, 20260.220.220.210.220.22-2.27%35,839
Feb 13, 20260.220.230.220.220.22-8.33%70,300
Feb 12, 20260.230.240.220.240.244.35%83,500
Feb 11, 20260.250.250.230.230.23-8.00%55,250
Feb 10, 20260.250.250.250.250.25-17,000
Feb 9, 20260.260.260.250.250.25-28,622
Feb 6, 20260.270.280.240.250.25-7.41%89,503
Feb 4, 20260.290.290.250.270.27-10.00%72,336
Feb 3, 20260.310.310.300.300.30-3.23%29,000
Feb 2, 20260.320.320.310.310.31-3.13%21,503
Jan 30, 20260.320.330.320.320.32-282,000
Jan 29, 20260.330.340.300.320.32-4.48%345,796
Jan 28, 20260.320.350.320.340.343.08%177,000
Jan 27, 20260.320.330.320.330.331.56%106,000
Jan 26, 20260.320.340.320.320.32-174,100
Jan 23, 20260.330.330.320.320.32-4.48%44,162
Jan 22, 20260.350.350.330.340.34-2.90%167,365
Jan 21, 20260.350.350.330.350.35-117,500
Jan 20, 20260.310.350.310.350.3513.11%149,000
Jan 19, 20260.310.310.300.310.31-1.61%139,907
Jan 16, 20260.330.330.310.310.313.33%52,150
Jan 15, 20260.290.340.270.300.3013.21%276,500
Jan 14, 20260.260.300.260.270.271.92%86,925
Jan 13, 20260.300.300.260.260.26-13.33%16,000
Jan 12, 20260.260.300.250.300.3020.00%48,032
Jan 9, 20260.250.250.250.250.254.17%4,500
Jan 8, 20260.240.240.240.240.24-7.69%15,500
Jan 7, 20260.250.260.240.260.2610.64%10,000
Jan 6, 20260.260.260.240.240.24-6.00%48,100
Jan 5, 20260.220.250.220.250.2525.00%2,000
Jan 2, 20260.250.250.200.200.20-19,500
Dec 31, 20250.210.210.200.200.20-12,000
Dec 30, 20250.190.210.190.200.20-32,000
Dec 29, 20250.200.200.200.200.20-20,000
Dec 24, 20250.200.200.200.200.205.26%1,000
Dec 23, 20250.200.200.190.190.195.56%2,000
Dec 22, 20250.180.190.170.180.18-280,700
Dec 19, 20250.180.180.170.180.182.86%104,502
Dec 18, 20250.180.180.170.180.18-34,000
Dec 17, 20250.180.180.180.180.18-13,000
Dec 16, 20250.180.180.180.180.18-6,500
Dec 12, 20250.170.180.170.180.18-8,500
Dec 11, 20250.170.180.170.180.18-74,714
Dec 10, 20250.190.190.180.180.18-7.89%23,611
Dec 9, 20250.170.190.170.190.1915.15%153,774
Dec 8, 20250.170.170.170.170.17-2.94%34,701
Dec 5, 20250.170.170.170.170.17-36,764
Dec 4, 20250.170.180.170.170.17-166,647
Dec 3, 20250.180.180.170.170.17-5.56%23,320
Dec 2, 20250.190.190.180.180.18-5.26%29,500
Dec 1, 20250.180.200.180.190.198.57%312,971
Nov 28, 20250.180.180.160.180.18-2.78%42,000
Nov 26, 20250.180.180.170.180.182.86%66,000
Nov 25, 20250.170.180.170.180.18-133,000
Nov 24, 20250.180.180.170.180.18-1,500
Nov 21, 20250.180.180.180.180.18-2.78%9,324
Nov 20, 20250.180.180.170.180.18-5.26%239,219
Nov 19, 20250.190.190.190.190.19-2,000
Nov 18, 20250.190.190.190.190.19-2.56%1,000
Nov 17, 20250.210.210.200.200.20-2.50%6,500
Nov 14, 20250.200.200.180.200.20-2,500
Nov 13, 20250.200.210.180.200.20-2.44%22,000
Nov 12, 20250.210.210.180.210.21-2.38%95,242
Nov 10, 20250.200.220.200.210.215.00%25,300
Nov 6, 20250.190.200.180.200.205.26%52,000
Nov 5, 20250.190.200.190.190.19-2.56%70,000
Nov 4, 20250.200.200.190.200.20-159,000
Nov 3, 20250.200.200.200.200.20-52,424
Oct 31, 20250.170.200.170.200.2014.71%66,500
Oct 30, 20250.180.190.170.170.17-10.53%66,288
Oct 29, 20250.200.200.190.190.195.56%41,000
Oct 28, 20250.190.190.180.180.18-10.00%26,015
Oct 27, 20250.190.200.190.200.205.26%19,500
Oct 24, 20250.200.200.190.190.19-4,917
Oct 22, 20250.200.200.190.190.19-6,000
Oct 21, 20250.200.200.190.190.19-7.32%54,000
Oct 20, 20250.210.210.200.210.21-277,000
Oct 17, 20250.180.220.180.210.2110.81%561,875
Oct 16, 20250.190.190.180.190.19-25,000
Oct 15, 20250.190.190.190.190.19-55,500
Oct 14, 20250.170.190.170.190.19-2.63%49,742
Oct 10, 20250.170.190.170.190.195.56%2,720
Oct 9, 20250.180.180.170.180.18-56,938
Oct 8, 20250.170.180.170.180.185.88%228,568
Oct 7, 20250.180.180.160.170.17-2.86%21,047
Oct 6, 20250.180.180.170.180.18-2.78%74,050
Oct 3, 20250.160.180.160.180.18-357,722