Skip to main content
Coelacanth Energy Inc. (TSXV:CEI)
Canada flag Canada · Delayed Price · Currency is CAD
0.870
+0.010 (1.16%)
Dec 5, 2025, 3:20 PM EST

Coelacanth Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.870.840.87-1.16%112,107
Dec 4, 20250.840.860.840.860.862.38%75,802
Dec 3, 20250.850.850.830.840.841.20%40,280
Dec 2, 20250.830.850.830.830.83-1.19%38,060
Dec 1, 20250.840.840.830.840.84-1.18%42,000
Nov 28, 20250.820.850.820.850.853.66%237,635
Nov 27, 20250.810.820.810.820.82-67,400
Nov 26, 20250.810.820.800.820.821.23%101,578
Nov 25, 20250.830.830.800.810.81-2.41%418,035
Nov 24, 20250.840.840.820.830.83-1.19%47,643
Nov 21, 20250.830.840.830.840.84-25,229
Nov 20, 20250.820.840.820.840.842.44%35,161
Nov 19, 20250.830.840.820.820.82-7,547
Nov 18, 20250.800.820.800.820.821.23%27,000
Nov 17, 20250.810.820.800.810.81-3.57%240,593
Nov 14, 20250.840.840.840.840.84-5,000
Nov 13, 20250.830.840.830.840.841.20%17,000
Nov 12, 20250.860.860.830.830.83-3.49%211,726
Nov 11, 20250.810.860.810.860.866.17%400,240
Nov 10, 20250.810.820.800.810.81-65,975
Nov 7, 20250.820.820.810.810.81-1.22%11,500
Nov 6, 20250.820.820.810.820.82-1.20%214,524
Nov 5, 20250.810.830.810.830.832.47%21,999
Nov 4, 20250.810.820.810.810.81-1.22%8,000
Nov 3, 20250.800.830.800.820.821.23%50,500
Oct 31, 20250.800.820.800.810.81-163,180
Oct 30, 20250.810.830.800.810.812.53%81,020
Oct 29, 20250.790.790.790.790.79-1.25%20,000
Oct 28, 20250.800.800.790.800.80-39,500
Oct 27, 20250.800.800.760.800.80-110,000
Oct 24, 20250.830.830.800.800.80-3.61%40,184
Oct 23, 20250.790.830.790.830.835.06%103,661
Oct 22, 20250.810.810.790.790.79-1.25%73,250
Oct 21, 20250.820.830.800.800.80-2.44%116,504
Oct 20, 20250.810.820.810.820.82-25,500
Oct 17, 20250.820.820.820.820.82-16,160
Oct 16, 20250.820.820.810.820.82-35,500
Oct 15, 20250.830.830.810.820.82-2.38%99,847
Oct 14, 20250.810.870.800.840.843.70%232,831
Oct 10, 20250.810.810.810.810.81-1.22%45,385
Oct 9, 20250.820.820.820.820.821.23%6,334
Oct 8, 20250.810.820.810.810.81-1.22%236,700
Oct 7, 20250.820.820.820.820.82-1.20%122,000
Oct 6, 20250.830.830.830.830.83-10,513
Oct 3, 20250.800.850.800.830.832.47%181,500
Oct 2, 20250.830.830.800.810.81-1.22%182,337
Oct 1, 20250.820.820.820.820.82-70,403
Sep 30, 20250.840.840.820.820.82-2.38%28,000
Sep 29, 20250.860.860.840.840.84-62,500
Sep 26, 20250.840.850.840.840.84-4,700
Sep 25, 20250.840.840.830.840.84-1.18%10,124
Sep 24, 20250.850.850.840.850.85-69,900
Sep 23, 20250.840.870.840.850.851.19%139,619
Sep 22, 20250.850.850.840.840.84-1.18%12,003
Sep 19, 20250.840.850.830.850.851.19%33,000
Sep 18, 20250.850.860.840.840.84-2.33%55,500
Sep 17, 20250.860.860.850.860.861.18%48,000
Sep 16, 20250.830.860.820.850.851.19%192,500
Sep 15, 20250.840.840.830.840.84-36,011
Sep 12, 20250.830.840.830.840.841.20%4,040
Sep 11, 20250.830.830.830.830.83-15,000
Sep 10, 20250.830.830.830.830.831.22%10,500
Sep 9, 20250.830.830.820.820.82-3.53%64,703
Sep 8, 20250.830.850.830.850.851.19%51,150
Sep 5, 20250.830.840.830.840.84-1.18%55,500
Sep 4, 20250.820.850.820.850.85-1.16%27,000
Sep 3, 20250.820.860.820.860.864.88%199,940
Sep 2, 20250.820.830.790.820.82-134,532
Aug 29, 20250.820.830.820.820.82-169,500
Aug 28, 20250.810.820.810.820.821.23%31,425
Aug 27, 20250.820.820.810.810.81-30,630
Aug 26, 20250.820.820.810.810.81-14,000
Aug 25, 20250.820.820.810.810.81-95,000
Aug 22, 20250.800.820.800.810.81-179,276
Aug 21, 20250.810.820.810.810.81-1.22%18,000
Aug 20, 20250.820.820.820.820.82-4,000
Aug 19, 20250.810.820.810.820.82-25,500
Aug 18, 20250.820.820.820.820.82-37,500
Aug 14, 20250.840.840.820.820.82-41,391
Aug 13, 20250.820.820.820.820.82-1.20%4,500
Aug 12, 20250.850.850.830.830.83-2.35%21,452
Aug 11, 20250.810.850.810.850.854.94%137,745
Aug 8, 20250.790.840.790.810.812.53%83,186
Aug 7, 20250.800.800.790.790.79-1.25%100,542
Aug 6, 20250.800.810.800.800.80-3,500
Aug 5, 20250.820.820.800.800.80-1.23%62,886
Aug 1, 20250.820.820.810.810.81-15,109
Jul 31, 20250.820.820.810.810.81-37,500
Jul 30, 20250.820.830.810.810.81-27,500
Jul 29, 20250.820.820.800.810.81-0.61%13,700
Jul 28, 20250.820.820.820.820.820.62%6,500
Jul 25, 20250.810.810.810.810.81-7,500
Jul 24, 20250.810.820.810.810.81-103,022
Jul 23, 20250.820.820.810.810.81-1.22%51,210
Jul 22, 20250.830.830.820.820.82-1.20%7,850
Jul 21, 20250.840.840.830.830.83-2,000
Jul 18, 20250.840.840.820.830.83-1.19%80,532
Jul 17, 20250.830.840.830.840.841.20%37,246
Jul 16, 20250.830.830.830.830.831.22%4,000
Jul 15, 20250.840.840.820.820.82-2.38%23,383