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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Coelacanth Energy Inc. (CEI.V) TSXV