Skip to main content
Critical One Energy Inc. (CSE:CRTL)
Canada flag Canada · Delayed Price · Currency is CAD
1.440
-0.010 (-0.69%)
At close: Apr 28, 2026

Critical One Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.451.451.361.37--5.52%11,419
Apr 27, 20261.351.601.351.451.457.41%445,529
Apr 24, 20261.201.401.201.351.3517.39%384,033
Apr 23, 20261.201.231.141.151.151.77%291,450
Apr 22, 20261.081.131.051.131.1313.00%155,430
Apr 21, 20261.051.101.001.001.00-9.09%103,800
Apr 20, 20261.091.111.081.101.102.80%98,209
Apr 17, 20261.101.101.061.071.07-4.46%69,663
Apr 16, 20261.051.201.051.121.128.74%132,177
Apr 15, 20261.041.051.021.031.03-0.96%106,700
Apr 14, 20261.051.051.001.041.040.97%161,927
Apr 13, 20260.951.050.951.031.0310.75%202,390
Apr 10, 20260.950.950.900.930.93-2.11%95,110
Apr 9, 20260.910.950.870.950.955.56%47,400
Apr 8, 20260.920.950.860.900.90-199,120
Apr 7, 20260.850.900.850.900.903.45%98,200
Apr 6, 20260.850.870.840.870.872.35%22,677
Apr 2, 20260.790.850.780.850.8510.39%89,422
Apr 1, 20260.700.870.690.770.778.45%90,753
Mar 31, 20260.680.720.680.710.715.97%9,000
Mar 30, 20260.720.720.670.670.67-4.29%40,702
Mar 27, 20260.770.770.700.700.70-9.09%65,840
Mar 26, 20260.790.790.770.770.77-9.41%15,513
Mar 25, 20260.830.850.760.850.858.97%39,500
Mar 24, 20260.770.780.770.780.784.00%11,250
Mar 23, 20260.790.790.750.750.757.14%27,160
Mar 20, 20260.790.790.700.700.70-11.39%137,807
Mar 19, 20260.820.830.780.790.79-3.66%73,000
Mar 18, 20260.800.860.760.820.826.49%37,310
Mar 17, 20260.740.790.740.770.77-3.75%13,600
Mar 16, 20260.780.800.690.800.80-156,113
Mar 13, 20260.800.840.770.800.801.27%74,535
Mar 12, 20260.820.830.790.790.79-2.47%27,000
Mar 11, 20260.850.850.800.810.81-4.71%48,560
Mar 10, 20260.830.870.830.850.853.66%435,121
Mar 9, 20260.820.820.780.820.82-3.53%39,645
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