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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.83	0.83	0.83	0.83	0.82	11,162
February 19, 2026	0.82	0.83	0.83	0.83	0.82	17,800
February 18, 2026	0.84	0.83	0.83	0.84	0.82	119,500
February 17, 2026	0.82	0.81	0.81	0.82	0.8	83,370
February 13, 2026	0.82	0.82	0.82	0.83	0.82	47,620
February 12, 2026	0.83	0.82	0.82	0.83	0.82	40,500
February 11, 2026	0.82	0.83	0.83	0.83	0.82	194,010
February 10, 2026	0.83	0.84	0.84	0.84	0.82	55,308
February 09, 2026	0.83	0.83	0.83	0.84	0.82	49,755
February 06, 2026	0.83	0.83	0.83	0.84	0.82	48,331
February 05, 2026	0.82	0.81	0.81	0.84	0.81	99,850
February 04, 2026	0.83	0.82	0.82	0.83	0.82	120,506
February 03, 2026	0.82	0.82	0.82	0.84	0.81	42,390
February 02, 2026	0.84	0.82	0.82	0.84	0.82	264,969
January 30, 2026	0.83	0.83	0.83	0.83	0.82	17,870
January 29, 2026	0.83	0.84	0.84	0.85	0.82	141,649
January 28, 2026	0.84	0.83	0.83	0.84	0.83	58,647
January 27, 2026	0.83	0.83	0.83	0.83	0.82	73,040
January 26, 2026	0.82	0.84	0.84	0.84	0.82	495,123
January 23, 2026	0.82	0.83	0.83	0.83	0.8	16,348
January 22, 2026	0.81	0.82	0.82	0.83	0.81	164,123
January 21, 2026	0.8	0.83	0.83	0.85	0.8	220,000
January 20, 2026	0.81	0.81	0.81	0.81	0.81	0
January 19, 2026	0.82	0.81	0.81	0.83	0.81	33,630
January 16, 2026	0.8	0.81	0.81	0.82	0.8	113,999
January 15, 2026	0.82	0.82	0.82	0.82	0.81	141,309
January 14, 2026	0.79	0.82	0.82	0.82	0.79	362,730
January 13, 2026	0.78	0.78	0.78	0.8	0.77	192,751
January 12, 2026	0.79	0.78	0.78	0.79	0.77	84,609
January 09, 2026	0.79	0.78	0.78	0.79	0.78	8,011
January 08, 2026	0.78	0.79	0.79	0.79	0.77	13,889
January 07, 2026	0.8	0.79	0.79	0.8	0.78	119,760
January 06, 2026	0.79	0.78	0.78	0.8	0.77	70,240
January 05, 2026	0.81	0.79	0.79	0.81	0.79	26,089
January 02, 2026	0.8	0.8	0.8	0.83	0.8	259,200
December 31, 2025	0.79	0.81	0.81	0.81	0.78	100,645
December 30, 2025	0.82	0.8	0.8	0.82	0.79	45,609
December 29, 2025	0.8	0.81	0.81	0.82	0.79	54,647
December 23, 2025	0.81	0.81	0.81	0.82	0.81	172,844
December 22, 2025	0.82	0.8	0.8	0.82	0.8	36,501
December 19, 2025	0.82	0.81	0.81	0.83	0.8	63,566
December 18, 2025	0.8	0.82	0.82	0.85	0.8	582,434
December 17, 2025	0.81	0.82	0.82	0.82	0.81	99,938
December 16, 2025	0.81	0.81	0.81	0.81	0.81	28,810
December 15, 2025	0.82	0.82	0.82	0.82	0.81	32,173
December 12, 2025	0.82	0.81	0.81	0.82	0.81	308,451
December 11, 2025	0.84	0.83	0.83	0.84	0.81	42,000
December 10, 2025	0.84	0.83	0.83	0.84	0.82	148,635
December 09, 2025	0.86	0.85	0.85	0.87	0.85	92,700
December 08, 2025	0.86	0.85	0.85	0.87	0.83	433,450
December 05, 2025	0.86	0.87	0.87	0.87	0.84	126,107
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

Coelacanth Energy Inc. (CEI.V) TSXV