Skip to main content
Critical One Energy Inc. (CSE:CRTL)
Canada flag Canada · Delayed Price · Currency is CAD
0.820
-0.020 (-2.38%)
Mar 9, 2026, 3:59 PM EST

Critical One Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.820.810.82--3.53%4,143
Mar 6, 20260.850.850.830.850.85-19,512
Mar 5, 20260.880.880.830.850.85-1.16%66,770
Mar 4, 20260.950.950.860.860.86-5.49%75,695
Mar 3, 20260.920.940.910.910.91-4.21%96,188
Mar 2, 20260.890.990.860.950.956.74%116,593
Feb 27, 20260.890.890.860.890.89-40,300
Feb 26, 20260.890.900.880.890.89-8,500
Feb 25, 20260.890.890.880.890.891.14%42,216
Feb 24, 20260.930.930.880.880.88-7.37%19,016
Feb 23, 20260.900.960.880.950.9513.10%74,000
Feb 20, 20260.850.850.840.840.84-2.33%3,000
Feb 19, 20260.880.890.860.860.86-3.37%26,200
Feb 18, 20260.890.890.870.890.892.30%60,000
Feb 17, 20260.820.940.820.870.87-52,939
Feb 13, 20260.790.890.790.870.8711.54%29,499
Feb 12, 20260.800.920.780.780.785.41%59,365
Feb 11, 20260.890.900.740.740.74-15.91%32,385
Feb 10, 20260.940.940.870.880.88-15.38%19,123
Feb 9, 20260.831.040.811.041.0416.85%48,600
Feb 6, 20260.850.910.850.890.894.71%24,751
Feb 5, 20260.940.940.790.850.85-8.60%43,319
Feb 4, 20260.910.960.910.930.933.33%51,277
Feb 3, 20260.970.970.890.900.90-6.25%33,500
Feb 2, 20260.921.030.920.960.96-3.03%35,371
Jan 30, 20261.061.060.990.990.99-7.48%162,410
Jan 29, 20261.101.101.021.071.07-0.93%156,249
Jan 28, 20261.101.101.021.081.08-0.92%118,539
Jan 27, 20261.061.131.061.091.09-9.17%91,533
Jan 26, 20261.071.201.021.201.204.35%59,103
Jan 23, 20261.141.151.021.151.15-111,435
Jan 22, 20261.151.181.101.151.15-4.17%87,100
Jan 21, 20261.031.201.001.201.2018.81%118,200
Jan 20, 20261.001.050.951.011.017.45%116,840
Jan 19, 20260.900.940.900.940.944.44%55,000
Jan 16, 20260.910.910.900.900.90-2.17%5,825
Jan 15, 20260.910.960.900.920.922.22%59,848
Jan 14, 20260.870.900.830.900.902.27%56,690
Jan 13, 20260.900.900.860.880.88-2.22%78,500
Jan 12, 20260.860.900.860.900.90-44,546
Jan 9, 20260.870.900.830.900.903.45%65,850
Jan 8, 20260.880.900.860.870.87-3.33%38,000
Jan 7, 20260.900.900.890.900.90-1.10%38,950
Jan 6, 20260.910.910.870.910.911.11%108,665
Jan 5, 20260.910.930.860.900.90-2.17%87,038
Jan 2, 20260.940.940.820.920.92-2.13%23,421
Dec 31, 20250.920.940.910.940.943.30%42,300
Dec 30, 20250.940.940.910.910.911.11%26,469
Dec 29, 20250.950.970.900.900.90-8.16%76,122
Dec 24, 20250.980.980.980.980.988.89%500
Dec 23, 20250.961.030.900.900.90-5.26%55,000
Dec 22, 20250.990.990.930.950.95-4.04%27,450
Dec 19, 20250.960.990.950.990.993.13%39,974
Dec 18, 20251.011.010.880.960.96-4.00%152,570
Dec 17, 20251.061.101.001.001.00-4.76%44,900
Dec 16, 20251.101.131.051.051.05-3.67%49,425
Dec 15, 20251.121.141.091.091.09-2.68%20,000
Dec 12, 20251.131.131.121.121.12-0.88%14,278
Dec 11, 20251.101.131.101.131.131.80%15,100
Dec 10, 20251.081.111.061.111.113.74%3,901
Dec 9, 20251.131.161.071.071.07-4.46%30,792
Dec 8, 20251.101.131.081.121.121.82%298,139
Dec 5, 20251.051.221.051.101.108.91%495,473
Dec 4, 20251.041.041.001.011.015.21%168,761
Dec 3, 20251.101.110.960.960.96-297,710
Dec 2, 20250.881.050.880.960.9620.00%213,723
Dec 1, 20250.770.820.770.800.803.90%93,705
Nov 28, 20250.780.800.770.770.77-2.53%80,550
Nov 27, 20250.820.820.740.790.79-3.66%28,414
Nov 26, 20250.750.820.750.820.827.89%50,500
Nov 25, 20250.820.830.760.760.76-7.32%40,500
Nov 24, 20250.730.850.730.820.8212.33%57,397
Nov 21, 20250.760.770.730.730.73-3.95%37,000
Nov 20, 20250.770.770.760.760.76-1.30%4,783
Nov 19, 20250.760.770.750.770.772.67%8,600
Nov 18, 20250.750.780.750.750.751.35%51,208
Nov 17, 20250.810.810.730.740.74-10.84%76,840
Nov 14, 20250.760.870.740.830.836.41%52,915
Nov 13, 20250.800.810.740.780.78-2.50%45,025
Nov 12, 20250.780.800.730.800.802.56%24,800
Nov 11, 20250.780.810.780.780.78-1.27%79,776
Nov 10, 20250.770.830.770.790.792.60%85,300
Nov 7, 20250.850.860.710.770.77-9.41%102,200
Nov 6, 20250.870.880.840.850.85-53,400
Nov 5, 20250.970.970.850.850.85-11.46%76,460
Nov 4, 20251.001.000.880.960.96-4.00%98,059
Nov 3, 20251.051.071.001.001.00-2.91%35,019
Oct 31, 20251.021.041.001.031.03-17,562
Oct 30, 20251.021.041.021.031.03-12,150
Oct 29, 20250.961.090.961.031.037.29%42,991
Oct 28, 20251.011.010.930.960.96-5.88%93,378
Oct 27, 20251.191.190.971.021.02-17.74%90,247
Oct 24, 20251.211.251.171.241.241.64%40,320
Oct 23, 20251.221.271.221.221.22-43,299
Oct 22, 20251.151.361.151.221.227.02%90,988
Oct 21, 20251.261.261.121.141.14-11.63%86,197
Oct 20, 20251.451.451.271.291.29-0.77%213,830
Oct 17, 20251.121.301.071.301.304.00%144,521
Oct 16, 20251.351.351.241.251.25-2.34%84,450
Oct 15, 20251.301.351.171.281.28-3.03%155,506