Skip to main content
Coelacanth Energy Inc. (TSXV:CEI)
Canada flag Canada · Delayed Price · Currency is CAD
0.840
+0.010 (1.20%)
Mar 9, 2026, 3:52 PM EST

Coelacanth Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.840.840.830.830.83-2.35%36,167
Mar 5, 20260.830.850.830.850.851.19%160,204
Mar 4, 20260.830.840.830.840.84-12,802
Mar 3, 20260.830.840.820.840.841.20%63,095
Mar 2, 20260.840.840.830.830.831.22%59,222
Feb 27, 20260.820.820.820.820.82-100,281
Feb 26, 20260.820.820.810.820.821.23%89,063
Feb 25, 20260.820.820.810.810.81-2.41%68,602
Feb 24, 20260.840.840.820.830.831.22%103,610
Feb 23, 20260.820.830.820.820.82-1.20%28,290
Feb 20, 20260.830.830.820.830.83-11,162
Feb 19, 20260.820.830.820.830.83-17,800
Feb 18, 20260.840.840.820.830.832.47%119,500
Feb 17, 20260.820.820.800.810.81-1.22%83,370
Feb 13, 20260.820.830.820.820.82-47,620
Feb 12, 20260.830.830.820.820.82-1.20%40,500
Feb 11, 20260.820.830.820.830.83-1.19%194,010
Feb 10, 20260.840.840.820.840.841.20%55,308
Feb 9, 20260.830.840.820.830.83-49,755
Feb 6, 20260.830.840.820.830.832.47%48,331
Feb 5, 20260.820.840.810.810.81-1.22%99,850
Feb 4, 20260.830.830.820.820.82-120,506
Feb 3, 20260.820.840.810.820.82-42,390
Feb 2, 20260.840.840.820.820.82-1.20%264,969
Jan 30, 20260.830.830.820.830.83-1.19%17,870
Jan 29, 20260.830.850.820.840.841.20%141,649
Jan 28, 20260.840.840.830.830.83-58,647
Jan 27, 20260.830.830.820.830.83-1.19%73,040
Jan 26, 20260.820.840.820.840.841.20%495,123
Jan 23, 20260.820.830.800.830.831.22%16,348
Jan 22, 20260.810.830.810.820.82-1.20%164,123
Jan 21, 20260.800.850.800.830.832.47%220,000
Jan 19, 20260.820.830.810.810.81-33,630
Jan 16, 20260.800.820.800.810.81-1.22%113,999
Jan 15, 20260.820.820.810.820.82-141,309
Jan 14, 20260.790.820.790.820.825.13%362,730
Jan 13, 20260.780.800.770.780.78-192,751
Jan 12, 20260.790.790.770.780.78-84,609
Jan 9, 20260.790.790.780.780.78-1.27%8,011
Jan 8, 20260.780.790.770.790.79-13,889
Jan 7, 20260.800.800.780.790.791.28%119,760
Jan 6, 20260.790.800.770.780.78-1.27%70,240
Jan 5, 20260.810.810.790.790.79-1.25%26,089
Jan 2, 20260.800.830.800.800.80-1.23%259,200
Dec 31, 20250.790.810.780.810.811.25%100,645
Dec 30, 20250.820.820.790.800.80-1.23%45,609
Dec 29, 20250.800.820.790.810.81-54,647
Dec 24, 20250.810.810.810.810.81-960
Dec 23, 20250.810.820.810.810.811.25%172,844
Dec 22, 20250.820.820.800.800.80-1.23%36,501
Dec 19, 20250.820.830.800.810.81-1.22%63,566
Dec 18, 20250.800.850.800.820.82-582,434
Dec 17, 20250.810.820.810.820.821.23%99,938
Dec 16, 20250.810.810.810.810.81-1.22%28,810
Dec 15, 20250.820.820.810.820.821.23%32,173
Dec 12, 20250.820.820.810.810.81-2.41%308,451
Dec 11, 20250.840.840.810.830.83-42,000
Dec 10, 20250.840.840.820.830.83-2.35%148,635
Dec 9, 20250.860.870.850.850.85-92,700
Dec 8, 20250.860.870.830.850.85-2.30%433,450
Dec 5, 20250.860.870.840.870.871.16%126,107
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