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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	0.84	0.82	0.82	0.84	0.82	41,391
August 13, 2025	0.82	0.82	0.82	0.82	0.82	4,500
August 12, 2025	0.85	0.83	0.83	0.85	0.83	21,452
August 11, 2025	0.81	0.85	0.85	0.85	0.81	137,745
August 08, 2025	0.79	0.81	0.81	0.84	0.79	83,186
August 07, 2025	0.8	0.79	0.79	0.8	0.79	100,542
August 06, 2025	0.8	0.8	0.8	0.81	0.8	3,500
August 05, 2025	0.82	0.8	0.8	0.82	0.8	62,886
August 01, 2025	0.82	0.81	0.81	0.82	0.81	15,109
July 31, 2025	0.82	0.81	0.81	0.82	0.81	37,500
July 30, 2025	0.82	0.81	0.81	0.83	0.81	27,500
July 29, 2025	0.82	0.81	0.81	0.82	0.8	13,700
July 28, 2025	0.82	0.82	0.82	0.82	0.82	6,500
July 25, 2025	0.81	0.81	0.81	0.81	0.81	7,500
July 24, 2025	0.81	0.81	0.81	0.82	0.81	103,022
July 23, 2025	0.82	0.81	0.81	0.82	0.81	51,210
July 22, 2025	0.83	0.82	0.82	0.83	0.82	7,850
July 21, 2025	0.84	0.83	0.83	0.84	0.83	2,000
July 18, 2025	0.84	0.83	0.83	0.84	0.82	80,532
July 17, 2025	0.83	0.84	0.84	0.84	0.83	37,246
July 16, 2025	0.83	0.83	0.83	0.83	0.83	4,000
July 15, 2025	0.84	0.82	0.82	0.84	0.82	23,383
July 14, 2025	0.85	0.84	0.84	0.85	0.83	12,242
July 11, 2025	0.82	0.84	0.84	0.84	0.82	30,571
July 10, 2025	0.82	0.82	0.82	0.82	0.82	39,500
July 09, 2025	0.82	0.82	0.82	0.82	0.82	107,100
July 08, 2025	0.82	0.82	0.82	0.82	0.82	21,775
July 07, 2025	0.83	0.82	0.82	0.83	0.82	43,300
July 04, 2025	0.83	0.83	0.83	0.83	0.83	29,730
July 03, 2025	0.85	0.83	0.83	0.85	0.83	5,400
July 02, 2025	0.87	0.84	0.84	0.87	0.83	29,600
June 30, 2025	0.84	0.84	0.84	0.84	0.82	78,095
June 27, 2025	0.84	0.84	0.84	0.84	0.84	14,000
June 26, 2025	0.84	0.84	0.84	0.84	0.84	10,151
June 25, 2025	0.86	0.86	0.86	0.86	0.83	114,900
June 24, 2025	0.83	0.82	0.82	0.83	0.82	20,000
June 23, 2025	0.85	0.83	0.83	0.86	0.83	57,970
June 20, 2025	0.85	0.83	0.83	0.85	0.83	25,700
June 19, 2025	0.85	0.85	0.85	0.85	0.84	31,011
June 18, 2025	0.85	0.85	0.85	0.85	0.85	110,700
June 17, 2025	0.87	0.85	0.85	0.87	0.85	26,691
June 16, 2025	0.88	0.88	0.88	0.88	0.84	8,793
June 13, 2025	0.87	0.88	0.88	0.88	0.87	18,045
June 12, 2025	0.86	0.86	0.86	0.86	0.85	107,996
June 11, 2025	0.87	0.88	0.88	0.88	0.85	131,100
June 10, 2025	0.88	0.84	0.84	0.88	0.84	68,850
June 09, 2025	0.89	0.87	0.87	0.89	0.87	30,500
June 06, 2025	0.87	0.87	0.87	0.88	0.87	21,538
June 05, 2025	0.85	0.87	0.87	0.87	0.85	6,165
June 04, 2025	0.86	0.86	0.86	0.86	0.83	43,500
June 03, 2025	0.86	0.86	0.86	0.86	0.86	8,000
June 02, 2025	0.87	0.85	0.85	0.87	0.85	6,348
May 30, 2025	0.85	0.89	0.89	0.89	0.85	34,010
May 29, 2025	0.87	0.84	0.84	0.87	0.83	30,519
May 28, 2025	0.85	0.87	0.87	0.87	0.82	490,414
May 27, 2025	0.87	0.83	0.83	0.87	0.83	33,133
May 26, 2025	0.87	0.84	0.84	0.87	0.84	6,000
May 23, 2025	0.85	0.86	0.86	0.88	0.85	32,000
May 22, 2025	0.85	0.85	0.85	0.87	0.85	16,751
May 21, 2025	0.87	0.85	0.85	0.87	0.84	40,112

Coelacanth Energy Inc. (CEI.V) TSXV