Coelacanth Energy Inc. - CEI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.84	0.86	0.86	0.86	0.84	75,802
December 03, 2025	0.85	0.84	0.84	0.85	0.83	40,280
December 02, 2025	0.83	0.83	0.83	0.85	0.83	38,060
December 01, 2025	0.84	0.84	0.84	0.84	0.83	42,000
November 28, 2025	0.82	0.85	0.85	0.85	0.82	237,635
November 27, 2025	0.81	0.82	0.82	0.82	0.81	67,400
November 26, 2025	0.81	0.82	0.82	0.82	0.8	101,578
November 25, 2025	0.83	0.81	0.81	0.83	0.8	418,035
November 24, 2025	0.84	0.83	0.83	0.84	0.82	47,643
November 21, 2025	0.83	0.84	0.84	0.84	0.83	25,229
November 20, 2025	0.82	0.84	0.84	0.84	0.82	35,161
November 19, 2025	0.83	0.82	0.82	0.84	0.82	7,547
November 18, 2025	0.8	0.82	0.82	0.82	0.8	27,000
November 17, 2025	0.81	0.81	0.81	0.82	0.8	240,593
November 14, 2025	0.84	0.84	0.84	0.84	0.84	5,000
November 13, 2025	0.83	0.84	0.84	0.84	0.83	17,000
November 12, 2025	0.86	0.83	0.83	0.86	0.83	211,726
November 11, 2025	0.81	0.86	0.86	0.86	0.81	400,240
November 10, 2025	0.81	0.81	0.81	0.82	0.8	65,975
November 07, 2025	0.82	0.81	0.81	0.82	0.81	11,500
November 06, 2025	0.82	0.82	0.82	0.82	0.81	214,524
November 05, 2025	0.81	0.83	0.83	0.83	0.81	21,999
November 04, 2025	0.81	0.81	0.81	0.82	0.81	8,000
November 03, 2025	0.8	0.82	0.82	0.83	0.8	50,500
October 31, 2025	0.8	0.81	0.81	0.82	0.8	163,180
October 30, 2025	0.81	0.81	0.81	0.83	0.8	81,020
October 29, 2025	0.79	0.79	0.79	0.79	0.79	20,000
October 28, 2025	0.8	0.8	0.8	0.8	0.79	39,500
October 27, 2025	0.8	0.8	0.8	0.8	0.76	110,000
October 24, 2025	0.83	0.8	0.8	0.83	0.8	40,184
October 23, 2025	0.79	0.83	0.83	0.83	0.79	103,661
October 22, 2025	0.81	0.79	0.79	0.81	0.79	73,250
October 21, 2025	0.82	0.8	0.8	0.83	0.8	116,504
October 20, 2025	0.81	0.82	0.82	0.82	0.81	25,500
October 17, 2025	0.82	0.82	0.82	0.82	0.82	16,160
October 16, 2025	0.82	0.82	0.82	0.82	0.81	35,500
October 15, 2025	0.83	0.82	0.82	0.83	0.81	99,847
October 14, 2025	0.81	0.84	0.84	0.87	0.8	232,831
October 10, 2025	0.81	0.81	0.81	0.81	0.81	45,385
October 09, 2025	0.82	0.82	0.82	0.82	0.82	6,334
October 08, 2025	0.81	0.81	0.81	0.82	0.81	236,700
October 07, 2025	0.82	0.82	0.82	0.82	0.82	122,000
October 06, 2025	0.83	0.83	0.83	0.83	0.83	10,513
October 03, 2025	0.8	0.83	0.83	0.85	0.8	181,500
October 02, 2025	0.83	0.81	0.81	0.83	0.8	182,337
October 01, 2025	0.82	0.82	0.82	0.82	0.82	70,403
September 30, 2025	0.84	0.82	0.82	0.84	0.82	28,000
September 29, 2025	0.86	0.84	0.84	0.86	0.84	62,500
September 26, 2025	0.84	0.84	0.84	0.85	0.84	4,700
September 25, 2025	0.84	0.84	0.84	0.84	0.83	10,124
September 24, 2025	0.85	0.85	0.85	0.85	0.84	69,900
September 23, 2025	0.84	0.85	0.85	0.87	0.84	139,619
September 22, 2025	0.85	0.84	0.84	0.85	0.84	12,003
September 19, 2025	0.84	0.85	0.85	0.85	0.83	33,000
September 18, 2025	0.85	0.84	0.84	0.86	0.84	55,500
September 17, 2025	0.86	0.86	0.86	0.86	0.85	48,000
September 16, 2025	0.83	0.85	0.85	0.86	0.82	192,500
September 15, 2025	0.84	0.84	0.84	0.84	0.83	36,011
September 12, 2025	0.83	0.84	0.84	0.84	0.83	4,040
September 11, 2025	0.83	0.83	0.83	0.83	0.83	15,000

Coelacanth Energy Inc. (CEI.V) TSXV