Coelacanth Energy Inc. (CEI.V) TSXV

0.82

+0(+0.00%)

Updated at October 17 12:03PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.83	0.83	0.83	0.83	0.83	10,500
September 09, 2025	0.83	0.82	0.82	0.83	0.82	64,703
September 08, 2025	0.83	0.85	0.85	0.85	0.83	51,150
September 05, 2025	0.83	0.84	0.84	0.84	0.83	55,500
September 04, 2025	0.82	0.85	0.85	0.85	0.82	27,000
September 03, 2025	0.82	0.86	0.86	0.86	0.82	199,940
September 02, 2025	0.82	0.82	0.82	0.83	0.79	134,532
August 29, 2025	0.82	0.82	0.82	0.83	0.82	169,500
August 28, 2025	0.81	0.82	0.82	0.82	0.81	31,425
August 27, 2025	0.82	0.81	0.81	0.82	0.81	30,630
August 26, 2025	0.82	0.81	0.81	0.82	0.81	14,000
August 25, 2025	0.82	0.81	0.81	0.82	0.81	95,000
August 22, 2025	0.8	0.81	0.81	0.82	0.8	183,276
August 21, 2025	0.81	0.81	0.81	0.82	0.81	18,000
August 20, 2025	0.82	0.82	0.82	0.82	0.82	4,000
August 19, 2025	0.81	0.82	0.82	0.82	0.81	25,500
August 18, 2025	0.82	0.82	0.82	0.82	0.82	37,500
August 15, 2025	0.82	0.82	0.82	0.82	0.82	0
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