Criterium Energy Ltd. (CEQ.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 02:32PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 174,000 |
| 24 Jun 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 131,000 |
| 21 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 |
| 20 Jun 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 15,700 |
| 19 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,000 |
| 18 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 51,000 |
| 17 Jun 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 37,000 |
| 14 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 13 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| 12 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,400 |
| 11 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 75,700 |
| 10 Jun 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 211,000 |
| 07 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 06 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 103,000 |
| 05 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 153,000 |
| 04 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 121,000 |
| 03 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 65,000 |
| 31 May 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 165,000 |
| 30 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,000 |
| 29 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 56,000 |
| 28 May 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 53,200 |
| 27 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 130,200 |
| 24 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
| 23 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| 22 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
| 21 May 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 900,200 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 494,500 |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 15 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,000 |
| 13 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 |
| 10 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 100,000 |
| 09 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| 08 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
| 07 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
| 06 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 03 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| 02 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 31,000 |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 135,400 |
| 29 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 59,000 |
| 26 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 35,000 |
| 25 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
| 24 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 18,000 |
| 23 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 96,000 |
| 22 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 38,000 |
| 19 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 177,300 |
| 18 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,900 |
| 17 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 16 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
| 15 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 65,000 |
| 12 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 |
| 11 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| 10 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 27,100 |
| 09 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 123,000 |
| 08 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 365,800 |
| 05 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 161,000 |
| 04 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 438,000 |
| 03 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 74,600 |
| 02 Apr 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | 0.0800 | 1,389,400 |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| 28 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| 27 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| 26 Mar 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 381,500 |
| 25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 146,000 |
| 22 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 |
| 21 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,066,000 |
| 20 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 131,500 |
| 19 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 267,200 |
| 15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 186,500 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 89,500 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,500 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| 05 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 31,500 |
| 04 Mar 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 81,000 |
| 01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,000 |
| 29 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
| 28 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,000 |
| 27 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 69,000 |
| 26 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 23 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 22 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 21 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 202,500 |
| 20 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,000 |
| 16 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| 15 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| 14 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 13 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| 09 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 169,000 |
| 08 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 41,000 |
| 07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,500 |
| 05 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 98,000 |
| 02 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 65,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.