Critical One Energy Inc. (CSE:CRTL)
Canada
· Delayed Price · Currency is CAD 1.100
+0.090 (8.91%)
At close: Dec 5, 2025
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.22 | 1.05 | 1.10 | 1.10 | 8.91% | 495,473 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 5.21% | 168,761 |
| Dec 3, 2025 | 1.10 | 1.11 | 0.96 | 0.96 | 0.96 | - | 297,710 |
| Dec 2, 2025 | 0.88 | 1.05 | 0.88 | 0.96 | 0.96 | 20.00% | 213,723 |
| Dec 1, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 3.90% | 93,705 |
| Nov 28, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 80,550 |
| Nov 27, 2025 | 0.82 | 0.82 | 0.74 | 0.79 | 0.79 | -3.66% | 28,414 |
| Nov 26, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 7.89% | 50,500 |
| Nov 25, 2025 | 0.82 | 0.83 | 0.76 | 0.76 | 0.76 | -7.32% | 40,500 |
| Nov 24, 2025 | 0.73 | 0.85 | 0.73 | 0.82 | 0.82 | 12.33% | 57,397 |
| Nov 21, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 37,000 |
| Nov 20, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 4,783 |
| Nov 19, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 8,600 |
| Nov 18, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | 1.35% | 51,208 |
| Nov 17, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -10.84% | 76,840 |
| Nov 14, 2025 | 0.76 | 0.87 | 0.74 | 0.83 | 0.83 | 6.41% | 52,915 |
| Nov 13, 2025 | 0.80 | 0.81 | 0.74 | 0.78 | 0.78 | -2.50% | 45,025 |
| Nov 12, 2025 | 0.78 | 0.80 | 0.73 | 0.80 | 0.80 | 2.56% | 24,800 |
| Nov 11, 2025 | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | -1.27% | 79,776 |
| Nov 10, 2025 | 0.77 | 0.83 | 0.77 | 0.79 | 0.79 | 2.60% | 85,300 |
| Nov 7, 2025 | 0.85 | 0.86 | 0.71 | 0.77 | 0.77 | -9.41% | 102,200 |
| Nov 6, 2025 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | - | 53,400 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -11.46% | 76,460 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.88 | 0.96 | 0.96 | -4.00% | 98,059 |
| Nov 3, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 35,019 |
| Oct 31, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 17,562 |
| Oct 30, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 12,150 |
| Oct 29, 2025 | 0.96 | 1.09 | 0.96 | 1.03 | 1.03 | 7.29% | 42,991 |
| Oct 28, 2025 | 1.01 | 1.01 | 0.93 | 0.96 | 0.96 | -5.88% | 93,378 |
| Oct 27, 2025 | 1.19 | 1.19 | 0.97 | 1.02 | 1.02 | -17.74% | 90,247 |
| Oct 24, 2025 | 1.21 | 1.25 | 1.17 | 1.24 | 1.24 | 1.64% | 40,320 |
| Oct 23, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | - | 43,299 |
| Oct 22, 2025 | 1.15 | 1.36 | 1.15 | 1.22 | 1.22 | 7.02% | 90,988 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.12 | 1.14 | 1.14 | -11.63% | 86,197 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.27 | 1.29 | 1.29 | -0.77% | 213,830 |
| Oct 17, 2025 | 1.12 | 1.30 | 1.07 | 1.30 | 1.30 | 4.00% | 144,521 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -2.34% | 84,450 |
| Oct 15, 2025 | 1.30 | 1.35 | 1.17 | 1.28 | 1.28 | -3.03% | 155,506 |
| Oct 14, 2025 | 1.26 | 1.46 | 1.18 | 1.32 | 1.32 | 10.00% | 318,300 |
| Oct 10, 2025 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 132,750 |
| Oct 9, 2025 | 1.16 | 1.20 | 1.10 | 1.17 | 1.17 | 1.74% | 121,994 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 97,005 |
| Oct 7, 2025 | 1.28 | 1.30 | 1.15 | 1.21 | 1.21 | -6.20% | 166,950 |
| Oct 6, 2025 | 1.26 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 443,138 |
| Oct 3, 2025 | 1.14 | 1.25 | 1.10 | 1.25 | 1.25 | 21.36% | 563,928 |
| Oct 2, 2025 | 0.85 | 1.11 | 0.85 | 1.03 | 1.03 | 22.62% | 413,142 |
| Oct 1, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 42,432 |
| Sep 30, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 19,488 |
| Sep 29, 2025 | 0.87 | 0.93 | 0.86 | 0.86 | 0.86 | -1.15% | 64,122 |
| Sep 26, 2025 | 0.85 | 1.00 | 0.80 | 0.87 | 0.87 | 11.54% | 297,900 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.78 | 0.78 | 0.78 | -11.36% | 258,616 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 34,000 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -5.38% | 90,621 |
| Sep 22, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 65,300 |
| Sep 19, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 2.25% | 64,810 |
| Sep 18, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -1.11% | 83,370 |
| Sep 17, 2025 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -8.16% | 54,636 |
| Sep 16, 2025 | 1.06 | 1.06 | 0.91 | 0.98 | 0.98 | -8.41% | 224,243 |
| Sep 15, 2025 | 1.15 | 1.17 | 1.07 | 1.07 | 1.07 | -2.73% | 110,093 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.04 | 1.10 | 1.10 | -1.79% | 109,459 |
| Sep 11, 2025 | 1.18 | 1.18 | 0.95 | 1.12 | 1.12 | -3.45% | 122,410 |
| Sep 10, 2025 | 1.11 | 1.22 | 1.10 | 1.16 | 1.16 | 8.41% | 379,947 |
| Sep 9, 2025 | 0.99 | 1.07 | 0.96 | 1.07 | 1.07 | 13.83% | 470,207 |
| Sep 8, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 13.25% | 596,694 |
| Sep 5, 2025 | 0.72 | 0.84 | 0.71 | 0.83 | 0.83 | 16.90% | 554,872 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -4.05% | 214,954 |
| Sep 3, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 179,801 |
| Sep 2, 2025 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 19.05% | 369,562 |
| Aug 29, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 123,002 |
| Aug 28, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 41,500 |
| Aug 27, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 10.34% | 44,000 |
| Aug 26, 2025 | 0.59 | 0.64 | 0.57 | 0.58 | 0.58 | - | 61,300 |
| Aug 25, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 9.43% | 36,534 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 94,597 |
| Aug 21, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 220,851 |
| Aug 20, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -8.33% | 135,800 |
| Aug 19, 2025 | 0.63 | 0.65 | 0.59 | 0.60 | 0.60 | -10.45% | 137,404 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 21,500 |
| Aug 15, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 1.43% | 65,400 |
| Aug 14, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 113,700 |
| Aug 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 112,000 |
| Aug 12, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 9.68% | 102,134 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 78,368 |
| Aug 8, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 76,800 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 45,032 |
| Aug 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 66,500 |
| Aug 5, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -6.15% | 140,901 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.58 | 0.65 | 0.65 | -2.99% | 119,325 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 24,144 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 40,407 |
| Jul 29, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | - | 64,142 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -5.41% | 62,600 |
| Jul 25, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | 0.74 | -5.13% | 185,772 |
| Jul 24, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 16.42% | 358,170 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 7,600 |
| Jul 22, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 90,559 |
| Jul 21, 2025 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | -1.39% | 92,050 |
| Jul 18, 2025 | 0.71 | 0.72 | 0.67 | 0.72 | 0.72 | 5.88% | 135,260 |
| Jul 17, 2025 | 0.61 | 0.71 | 0.61 | 0.68 | 0.68 | - | 126,118 |
| Jul 16, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 3.03% | 99,919 |