Dark

CNNEF
CANACOL ENERGY LTD
stock OTC

Inactive

Nov 17, 2025

1.06USD-15.200%(-0.19)101,991

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	1.270000	1.280000	0.960500	1.060000	-15.200%	101,991	0.000%
2025-11-14	1.350000	1.350000	1.240000	1.250000	-13.194%	54,285	-15.200%
2025-11-13	1.460000	1.480000	1.430000	1.440000	-1.363%	23,855	-26.389%
2025-11-12	1.475000	1.475000	1.430000	1.459900	+0.683%	8,910	-27.392%
2025-11-11	1.480000	1.490000	1.440000	1.450000	-2.685%	103,400	-26.897%
2025-11-10	1.490000	1.500000	1.490000	1.490000	+3.562%	10,155	-28.859%
2025-11-07	1.450000	1.450000	1.420000	1.438750	-4.083%	7,459	-26.325%
2025-11-06	1.550000	1.550000	1.500000	1.500000	-4.092%	15,532	-29.333%
2025-11-05	1.560100	1.574000	1.530000	1.564000	-2.736%	23,059	-32.225%
2025-11-04	1.608000	1.608000	1.608000	1.608000	+2.420%	556	-34.080%
2025-11-03	1.560000	1.570000	1.560000	1.570000	-2.726%	206	-32.484%
2025-10-30	1.614000	1.614000	1.614000	1.614000	+2.803%	229	-34.325%
2025-10-29	1.620000	1.620000	1.570000	1.570000	-1.875%	7,620	-32.484%
2025-10-28	1.610100	1.635000	1.600000	1.600000	-3.030%	5,302	-33.750%
2025-10-27	1.600000	1.650000	1.600000	1.650000	+3.125%	1,300	-35.758%
2025-10-24	1.650000	1.650000	1.590000	1.600000	-2.439%	9,110	-33.750%
2025-10-23	1.618000	1.642000	1.618000	1.640000	+2.500%	14,875	-35.366%
2025-10-22	1.620000	1.620000	1.600000	1.600000	-0.929%	830	-33.750%
2025-10-21	1.615000	1.615000	1.615000	1.615000	+0.937%	1,500	-34.365%
2025-10-20	1.600000	1.600000	1.600000	1.600000	-0.621%	3,236	-33.750%
2025-10-17	1.600100	1.620100	1.580100	1.610000	0.000%	19,600	-34.161%
2025-10-16	1.660000	1.660000	1.570100	1.610000	-3.012%	42,055	-34.161%
2025-10-15	1.675000	1.675000	1.660000	1.660000	+0.606%	6,500	-36.145%
2025-10-14	1.634000	1.700000	1.600000	1.650000	+3.125%	22,300	-35.758%
2025-10-13	1.600000	1.600000	1.600000	1.600000	-4.192%	856	-33.750%
2025-10-10	1.710000	1.710000	1.670000	1.670000	-1.765%	7,772	-36.527%
2025-10-09	1.680000	1.730000	1.680000	1.700000	+1.796%	8,408	-37.647%
2025-10-08	1.690000	1.690000	1.644000	1.670000	-4.023%	9,410	-36.527%
2025-10-06	1.744300	1.745000	1.710100	1.740000	-0.855%	23,110	-39.080%
2025-10-03	1.762000	1.762000	1.755000	1.755000	+4.464%	8,756	-39.601%
2025-10-02	1.760100	1.769000	1.680000	1.680000	-7.895%	43,810	-36.905%
2025-10-01	1.824000	1.824000	1.824000	1.824000	-3.492%	5,280	-41.886%
2025-09-30	1.979000	1.979000	1.819000	1.890000	+6.180%	143,039	-43.915%
2025-09-29	1.790100	1.790100	1.754000	1.780000	+0.112%	21,700	-40.449%
2025-09-26	1.798000	1.826200	1.778000	1.778000	-0.112%	74,910	-40.382%
2025-09-25	1.996000	1.996000	1.770000	1.780000	-11.000%	118,232	-40.449%
2025-09-24	2.050000	2.060000	2.000000	2.000000	-1.478%	193,245	-47.000%
2025-09-23	2.010000	2.055000	2.000000	2.030000	+0.495%	42,996	-47.783%
2025-09-22	2.029900	2.040000	1.970000	2.020000	-4.717%	39,131	-47.525%
2025-09-19	1.992000	2.120000	1.992000	2.120000	+2.913%	52,000	-50.000%
2025-09-18	2.040000	2.060000	2.029900	2.060000	+0.488%	37,222	-48.544%
2025-09-17	2.030000	2.050000	2.021010	2.050000	+0.490%	38,119	-48.293%
2025-09-16	1.970000	2.050000	1.945000	2.040000	+3.030%	120,076	-48.039%
2025-09-15	1.960000	2.012000	1.950000	1.980000	0.000%	92,163	-46.465%
2025-09-12	2.042000	2.042000	1.970000	1.980000	-1.737%	104,360	-46.465%
2025-09-11	2.010000	2.030000	2.002000	2.015000	-1.707%	66,457	-47.395%
2025-09-10	2.070000	2.090000	2.040000	2.050000	-0.485%	154,200	-48.293%
2025-09-09	2.110000	2.110000	2.020000	2.060000	-1.905%	78,684	-48.544%
2025-09-08	2.000000	2.100000	1.980000	2.100000	+5.528%	147,000	-49.524%
2025-09-05	2.000000	2.060000	1.950000	1.990000	+1.531%	36,681	-46.734%
2025-09-04	1.870000	1.964700	1.870000	1.960000	+12.644%	53,278	-45.918%
2025-09-03	1.702500	1.845000	1.702500	1.740000	+3.571%	54,000	-39.080%
2025-09-02	1.750000	2.080000	1.664000	1.680000	-13.402%	42,378	-36.905%
2025-08-29	1.530000	2.040000	1.520000	1.940000	+21.250%	179,545	-45.361%
2025-08-28	1.170000	1.680000	1.170000	1.600000	+34.454%	41,530	-33.750%
2025-08-27	1.190000	1.190000	1.182000	1.190000	+0.847%	3,966	-10.924%
2025-08-26	1.178000	1.180000	1.176000	1.180000	-1.667%	13,825	-10.169%
2025-08-22	1.207500	1.210000	1.196500	1.200000	0.000%	5,160	-11.667%
2025-08-21	1.204000	1.208000	1.190000	1.200000	+3.448%	2,100	-11.667%
2025-08-20	1.170000	1.170000	1.160000	1.160000	-2.521%	2,919	-8.621%
2025-08-19	1.188600	1.190000	1.172000	1.190000	-2.778%	2,329	-10.924%
2025-08-18	1.248000	1.248000	1.224000	1.224000	+2.857%	1,203	-13.399%
2025-08-14	1.200000	1.220000	1.180000	1.190000	-7.031%	10,399	-10.924%
2025-08-13	1.290000	1.290000	1.238000	1.280000	-5.882%	11,006	-17.188%
2025-08-12	1.340000	1.360000	1.340000	1.360000	+0.741%	5,655	-22.059%
2025-08-11	1.420000	1.420000	1.350000	1.350000	-4.930%	1,606	-21.481%
2025-08-08	1.450000	1.450000	1.370000	1.420000	-4.054%	18,682	-25.352%
2025-08-07	1.480000	1.480000	1.480000	1.480000	0.000%	3,301	-28.378%
2025-08-06	1.484000	1.484000	1.475000	1.480000	+2.069%	4,000	-28.378%
2025-08-04	1.459700	1.459700	1.450000	1.450000	-1.334%	5,062	-26.897%
2025-08-01	1.504000	1.504000	1.469600	1.469600	-2.027%	2,359	-27.872%
2025-07-31	1.500000	1.500000	1.500000	1.500000	-0.332%	7,400	-29.333%
2025-07-30	1.510000	1.510000	1.500000	1.505000	-1.634%	18,787	-29.568%
2025-07-29	1.590000	1.590000	1.530000	1.530000	-4.969%	1,595	-30.719%
2025-07-28	1.610000	1.610000	1.610000	1.610000	-0.832%	500	-34.161%
2025-07-25	1.623500	1.623500	1.623500	1.623500	-1.606%	100	-34.709%
2025-07-24	1.650000	1.650000	1.650000	1.650000	-0.602%	320	-35.758%
2025-07-23	1.650000	1.670100	1.610000	1.660000	+1.343%	22,100	-36.145%
2025-07-18	1.633500	1.641000	1.633500	1.638000	+0.899%	2,659	-35.287%
2025-07-17	1.620000	1.623400	1.620000	1.623400	+2.747%	578	-34.705%
2025-07-16	1.606000	1.606000	1.580000	1.580000	0.000%	3,800	-32.911%
2025-07-15	1.670000	1.670000	1.580000	1.580000	-7.059%	23,038	-32.911%
2025-07-14	1.732500	1.732500	1.669500	1.700000	-1.734%	16,954	-37.647%
2025-07-11	1.790000	1.830000	1.671509	1.730000	-6.587%	18,364	-38.728%
2025-07-07	1.950000	1.950000	1.830000	1.852000	-4.855%	8,174	-42.765%
2025-07-03	1.946500	1.946500	1.946500	1.946500	+2.442%	324	-45.543%
2025-07-02	1.940100	1.940100	1.900100	1.900100	-2.057%	6,090	-44.213%
2025-06-27	1.950000	1.950000	1.940000	1.940000	+1.042%	6,038	-45.361%
2025-06-25	1.920000	1.920000	1.920000	1.920000	0.000%	100	-44.792%
2025-06-24	1.930000	1.940000	1.920000	1.920000	-1.538%	7,250	-44.792%
2025-06-20	1.900000	1.950000	1.900000	1.950000	+0.515%	392	-45.641%
2025-06-18	1.960000	1.970000	1.940000	1.940000	-1.523%	2,480	-45.361%
2025-06-17	1.950000	1.970000	1.930000	1.970000	+0.510%	37,173	-46.193%
2025-06-16	1.960000	1.960000	1.960000	1.960000	+0.513%	100	-45.918%
2025-06-13	1.980000	1.980000	1.940000	1.950000	0.000%	4,376	-45.641%
2025-06-12	1.950000	1.950000	1.950000	1.950000	0.000%	10,250	-45.641%
2025-06-10	1.960100	1.960100	1.950000	1.950000	-3.941%	10,200	-45.641%
2025-06-06	1.940000	2.030000	1.900000	2.030000	+0.995%	20,200	-47.783%
2025-06-02	2.010000	2.010000	2.010000	2.010000	+2.656%	610	-47.264%
2025-05-30	1.970000	1.970000	1.958000	1.958000	-0.356%	17,080	-45.863%
2025-05-28	1.955000	1.965000	1.950000	1.965000	+3.421%	1,215	-46.056%
2025-05-23	1.890100	1.910000	1.890100	1.900000	-3.553%	9,896	-44.211%
2025-05-22	1.970000	1.970000	1.970000	1.970000	0.000%	150	-46.193%
2025-05-21	2.024000	2.024000	1.970000	1.970000	-3.431%	17,493	-46.193%
2025-05-20	2.030000	2.040000	2.030000	2.040000	0.000%	6,400	-48.039%
2025-05-19	2.000000	2.040000	2.000000	2.040000	0.000%	3,250	-48.039%
2025-05-16	1.970000	2.070000	1.970000	2.040000	-1.923%	46,201	-48.039%
2025-05-15	2.100000	2.100000	2.080000	2.080000	-1.422%	4,700	-49.038%
2025-05-14	2.110000	2.110000	2.110000	2.110000	+1.932%	800	-49.763%
2025-05-13	1.980000	2.070000	1.980000	2.070000	-1.733%	21,827	-48.792%
2025-05-12	2.106500	2.106500	2.106500	2.106500	-1.565%	950	-49.680%
2025-05-09	2.194000	2.194000	2.140000	2.140000	-5.519%	299	-50.467%
2025-05-08	2.130000	2.900000	2.130000	2.265000	+10.488%	103,890	-53.201%
2025-05-07	2.063400	2.063400	2.050000	2.050000	-1.914%	504	-48.293%
2025-05-06	2.090000	2.090000	2.090000	2.090000	0.000%	5,000	-49.282%
2025-05-02	2.110000	2.110000	2.090000	2.090000	-0.476%	7,806	-49.282%
2025-05-01	2.100000	2.100000	2.100000	2.100000	0.000%	1,002	-49.524%
2025-04-30	2.100000	2.100000	2.100000	2.100000	-1.408%	3,800	-49.524%
2025-04-28	2.180000	2.180000	2.130000	2.130000	-1.843%	12,041	-50.235%
2025-04-25	2.170000	2.190000	2.158000	2.170000	-0.913%	9,790	-51.152%
2025-04-24	2.190000	2.190000	2.190000	2.190000	0.000%	850	-51.598%
2025-04-23	2.190000	2.190000	2.190000	2.190000	-2.232%	265	-51.598%
2025-04-22	2.200000	2.240000	2.200000	2.240000	+1.818%	1,250	-52.679%
2025-04-21	2.200000	2.210000	2.200000	2.200000	-2.004%	17,700	-51.818%
2025-04-17	2.300000	2.300000	2.200100	2.245000	-2.391%	17,492	-52.784%
2025-04-16	2.310000	2.310000	2.260000	2.300000	-0.195%	400	-53.913%
2025-04-14	2.360000	2.360000	2.304500	2.304500	+0.633%	6,600	-54.003%
2025-04-11	2.290000	2.290000	2.290000	2.290000	+0.439%	200	-53.712%
2025-04-10	2.340000	2.340000	2.280000	2.280000	-5.785%	2,895	-53.509%
2025-04-09	2.320000	2.420000	2.240000	2.420000	+2.542%	5,000	-56.198%
2025-04-08	2.340000	2.420000	2.340000	2.360000	+1.913%	10,602	-55.085%
2025-04-07	2.350000	2.350000	2.260000	2.315697	-1.460%	600	-54.225%
2025-04-04	2.550000	2.550000	2.342000	2.350000	-8.203%	7,396	-54.894%
2025-04-03	2.580000	2.590000	2.560000	2.560000	-2.290%	1,700	-58.594%
2025-04-02	2.620000	2.620000	2.620000	2.620000	+2.344%	4,000	-59.542%
2025-04-01	2.560000	2.560000	2.560000	2.560000	+0.392%	1,500	-58.594%
2025-03-31	2.543500	2.550000	2.543500	2.550000	+0.465%	6,000	-58.431%
2025-03-28	2.550000	2.550000	2.520000	2.538200	-2.915%	6,600	-58.238%
2025-03-26	2.644000	2.644000	2.614400	2.614400	-0.023%	3,397	-59.455%
2025-03-25	2.615000	2.615000	2.615000	2.615000	+1.357%	400	-59.465%
2025-03-24	2.610000	2.680000	2.580000	2.580000	-2.273%	10,985	-58.915%
2025-03-21	2.560000	2.640000	2.520000	2.640000	-6.050%	9,843	-59.848%
2025-03-20	2.830000	2.850000	2.750000	2.810000	-2.091%	25,435	-62.278%
2025-03-19	2.950000	3.030000	2.850000	2.870000	+1.773%	32,754	-63.066%
2025-03-18	2.810000	2.820000	2.810000	2.820000	+0.356%	2,100	-62.411%
2025-03-17	2.600000	2.810000	2.600000	2.810000	+9.339%	9,168	-62.278%
2025-03-13	2.600000	2.634900	2.570000	2.570000	-1.154%	11,903	-58.755%
2025-03-12	2.600000	2.600000	2.600000	2.600000	+1.559%	6,900	-59.231%
2025-03-11	2.440000	2.580000	2.440000	2.560100	-3.756%	14,705	-58.595%
2025-03-06	2.700000	2.700000	2.660000	2.660000	+0.377%	1,500	-60.150%
2025-03-05	2.653200	2.653200	2.650000	2.650000	+0.876%	475	-60.000%
2025-03-04	2.627000	2.627000	2.627000	2.627000	+3.425%	428	-59.650%
2025-03-03	2.610000	2.620000	2.540000	2.540000	-4.869%	5,920	-58.268%
2025-02-26	2.670000	2.700000	2.664000	2.670000	-1.111%	2,830	-60.300%
2025-02-25	2.770000	2.770000	2.700000	2.700000	-2.878%	1,500	-60.741%
2025-02-24	2.756000	2.780000	2.756000	2.780000	+2.583%	3,751	-61.871%
2025-02-21	2.710000	2.710000	2.710000	2.710000	+0.519%	4,000	-60.886%
2025-02-20	2.700000	2.700000	2.680000	2.696000	+0.223%	5,390	-60.682%
2025-02-19	2.690000	2.690000	2.690000	2.690000	+0.373%	3,904	-60.595%
2025-02-18	2.680000	2.680000	2.680000	2.680000	+1.515%	425	-60.448%
2025-02-14	2.622300	2.640000	2.610000	2.640000	-0.377%	3,537	-59.848%
2025-02-13	2.660000	2.660000	2.650000	2.650000	+2.713%	610	-60.000%
2025-02-12	2.700000	2.700000	2.580000	2.580000	-6.216%	3,550	-58.915%
2025-02-11	2.751000	2.751000	2.751000	2.751000	-0.308%	100	-61.469%
2025-02-10	2.754800	2.761800	2.740800	2.759500	+0.933%	1,610	-61.587%
2025-02-07	2.734000	2.734000	2.734000	2.734000	+2.015%	113	-61.229%
2025-02-05	2.680000	2.680000	2.680000	2.680000	+2.030%	5,200	-60.448%
2025-02-04	2.570000	2.626681	2.510100	2.626681	+3.821%	13,351	-59.645%
2025-02-03	2.530000	2.530000	2.530000	2.530000	-5.948%	100	-58.103%
2025-01-31	2.640000	2.690000	2.640000	2.690000	+5.490%	800	-60.595%
2025-01-30	2.600000	2.610000	2.550000	2.550000	+6.250%	5,800	-58.431%
2025-01-29	2.400000	2.400000	2.400000	2.400000	-4.000%	400	-55.833%
2025-01-28	2.420000	2.500000	2.420000	2.500000	-3.846%	6,769	-57.600%
2025-01-27	2.470000	2.600000	2.460000	2.600000	+11.111%	600	-59.231%
2025-01-24	2.350000	2.350000	2.340000	2.340000	-0.763%	1,001	-54.701%
2025-01-23	2.358000	2.358000	2.358000	2.358000	-3.755%	100	-55.047%
2025-01-22	2.400000	2.450000	2.390000	2.450000	+0.410%	801	-56.735%
2025-01-21	2.350000	2.470000	2.350000	2.440000	-4.314%	2,095	-56.557%
2025-01-16	2.550000	2.550000	2.550000	2.550000	-1.923%	5,000	-58.431%
2025-01-15	2.600000	2.600000	2.600000	2.600000	0.000%	101	-59.231%
2025-01-14	2.600000	2.600000	2.600000	2.600000	0.000%	102	-59.231%
2025-01-13	2.660000	2.660000	2.600000	2.600000	-1.141%	4,635	-59.231%
2025-01-10	2.655000	2.655000	2.630000	2.630000	-2.593%	330	-59.696%
2025-01-08	2.700000	2.700000	2.700000	2.700000	-0.369%	601	-60.741%
2025-01-07	2.710000	2.720000	2.710000	2.710000	+2.885%	1,099	-60.886%
2025-01-06	2.634000	2.634000	2.634000	2.634000	+0.920%	100	-59.757%
2025-01-03	2.610000	2.610000	2.610000	2.610000	-3.690%	152	-59.387%
2025-01-02	2.710000	2.710000	2.710000	2.710000	+1.498%	100	-60.886%
2024-12-31	2.650000	2.670000	2.650000	2.670000	+3.488%	214	-60.300%
2024-12-30	2.460000	2.580000	2.460000	2.580000	+7.054%	810	-58.915%
2024-12-27	2.570000	2.600000	2.410000	2.410000	+0.417%	19,527	-56.017%
2024-12-26	2.400000	2.445000	2.340000	2.400000	-7.354%	11,497	-55.833%
2024-12-23	2.590500	2.590500	2.590500	2.590500	-0.365%	300	-59.081%
2024-12-20	2.450100	2.696000	2.450100	2.600000	+5.691%	19,380	-59.231%
2024-12-19	2.503500	2.503500	2.460000	2.460000	-3.529%	757	-56.911%
2024-12-18	2.550000	2.550000	2.550000	2.550000	0.000%	101	-58.431%
2024-12-17	2.580000	2.580000	2.540000	2.550000	-3.042%	9,849	-58.431%
2024-12-16	2.670000	2.704500	2.630000	2.630000	-0.755%	8,509	-59.696%
2024-12-13	2.660000	2.660000	2.650000	2.650000	-1.837%	9,604	-60.000%
2024-12-12	2.720000	2.732500	2.690000	2.699600	-4.608%	4,200	-60.735%
2024-12-11	2.830000	2.830000	2.815000	2.830000	-1.394%	7,652	-62.544%
2024-12-10	2.830000	2.870000	2.830000	2.870000	-0.174%	29,464	-63.066%
2024-12-09	2.910000	2.920000	2.838580	2.875000	+1.232%	22,892	-63.130%
2024-12-06	2.865600	2.870000	2.840000	2.840000	-4.698%	2,215	-62.676%
2024-12-05	2.975000	2.980000	2.975000	2.980000	-0.997%	1,004	-64.430%
2024-12-04	2.990000	3.021000	2.980500	3.010000	+3.436%	26,900	-64.784%
2024-12-03	2.730000	2.950000	2.730000	2.910000	+2.105%	27,305	-63.574%
2024-12-02	2.760000	2.850000	2.740000	2.850000	+5.283%	7,356	-62.807%
2024-11-29	2.707000	2.707000	2.707000	2.707000	-0.111%	32,381	-60.842%
2024-11-27	2.690000	2.740000	2.690000	2.710000	-1.455%	1,045	-60.886%
2024-11-26	2.610000	2.810000	2.610000	2.750000	+2.996%	17,507	-61.455%
2024-11-25	2.854000	2.854000	2.670000	2.670000	-3.610%	14,615	-60.300%
2024-11-22	2.970000	2.970000	2.740000	2.770000	-4.483%	8,364	-61.733%
2024-11-21	2.850000	3.190000	2.850000	2.900000	+4.693%	25,274	-63.448%
2024-11-20	2.560000	2.770000	2.560000	2.770000	+13.408%	8,238	-61.733%
2024-11-19	2.330000	2.442500	2.330000	2.442500	+10.023%	21,109	-56.602%
2024-11-18	2.240000	2.300000	2.210000	2.220000	+3.738%	12,780	-52.252%
2024-11-15	2.150000	2.150000	2.100000	2.140000	-1.835%	17,710	-50.467%
2024-11-14	2.170000	2.240000	2.170000	2.180000	+0.461%	29,072	-51.376%
2024-11-13	2.200000	2.200000	2.170000	2.170000	-1.364%	15,121	-51.152%
2024-11-12	2.200000	2.200000	2.200000	2.200000	-1.786%	7,101	-51.818%
2024-11-11	2.154000	2.240000	2.140000	2.240000	+0.901%	2,756	-52.679%
2024-11-08	2.200000	2.220000	2.115000	2.220000	-1.333%	33,650	-52.252%
2024-11-07	2.200000	2.309633	2.200000	2.250000	+2.273%	9,874	-52.889%
2024-11-06	2.060000	2.200000	2.060000	2.200000	+10.000%	11,000	-51.818%
2024-11-04	2.018987	2.018987	1.990000	2.000000	-1.720%	10,140	-47.000%
2024-11-01	2.060000	2.060000	2.035000	2.035000	-0.732%	12,525	-47.912%
2024-10-31	2.035000	2.050000	2.017000	2.050000	-2.148%	23,467	-48.293%
2024-10-30	2.100000	2.100000	2.080000	2.095000	-0.570%	15,020	-49.403%
2024-10-29	2.150000	2.150000	2.107000	2.107000	-2.114%	17,157	-49.692%
2024-10-28	2.160000	2.169900	2.152500	2.152500	+0.453%	8,936	-50.755%
2024-10-25	2.160000	2.170000	2.142800	2.142800	-4.339%	7,070	-50.532%
2024-10-24	2.219500	2.240000	2.219500	2.240000	-0.885%	5,513	-52.679%
2024-10-23	2.300000	2.300000	2.249500	2.260000	-2.796%	12,604	-53.097%
2024-10-22	2.320000	2.325000	2.320000	2.325000	-1.064%	11,100	-54.409%
2024-10-21	2.345000	2.350000	2.345000	2.350000	+0.858%	370	-54.894%
2024-10-18	2.330000	2.350000	2.330000	2.330000	-1.271%	6,250	-54.506%
2024-10-17	2.420000	2.420000	2.360000	2.360000	-2.075%	658	-55.085%
2024-10-16	2.410000	2.410000	2.410000	2.410000	-1.230%	255	-56.017%
2024-10-15	2.465000	2.465000	2.440000	2.440000	-2.400%	2,700	-56.557%
2024-10-14	2.020000	2.500000	2.020000	2.500000	0.000%	479	-57.600%
2024-10-11	2.490000	2.500000	2.490000	2.500000	-0.200%	4,185	-57.600%
2024-10-10	2.505000	2.505000	2.505000	2.505000	+0.441%	732	-57.685%
2024-10-09	2.505000	2.505000	2.494000	2.494000	-0.637%	2,447	-57.498%
2024-10-08	2.558600	2.558600	2.490000	2.510000	-2.713%	3,201	-57.769%
2024-10-07	2.580000	2.580000	2.580000	2.580000	-1.527%	353	-58.915%
2024-10-03	2.639500	2.639500	2.620000	2.620000	-1.132%	255	-59.542%
2024-10-02	2.620000	2.710000	2.620000	2.650000	+2.515%	1,002	-60.000%
2024-10-01	2.550000	2.600000	2.520000	2.585000	+0.194%	4,349	-58.994%
2024-09-27	2.580000	2.607000	2.580000	2.580000	-0.769%	12,179	-58.915%
2024-09-26	2.610100	2.610100	2.600000	2.600000	+0.619%	3,000	-59.231%
2024-09-25	2.584000	2.584000	2.584000	2.584000	-2.121%	100	-58.978%
2024-09-24	2.630000	2.690000	2.630000	2.640000	+2.924%	5,698	-59.848%
2024-09-23	2.590000	2.590000	2.540000	2.565000	+3.012%	10,492	-58.674%
2024-09-20	2.470000	2.490000	2.470000	2.490000	+1.220%	399	-57.430%
2024-09-19	2.570500	2.580000	2.460000	2.460000	-2.767%	35,482	-56.911%
2024-09-18	2.470000	2.540000	2.470000	2.530000	+3.519%	1,600	-58.103%
2024-09-17	2.437000	2.444000	2.437000	2.444000	+0.992%	2,510	-56.628%
2024-09-16	2.430000	2.440000	2.410000	2.420000	-0.412%	6,702	-56.198%
2024-09-13	2.524500	2.524500	2.430000	2.430000	-0.816%	2,415	-56.379%
2024-09-12	2.450000	2.450000	2.450000	2.450000	+2.959%	209	-56.735%
2024-09-11	2.450000	2.450000	2.355000	2.379582	+0.830%	2,210	-55.454%
2024-09-10	2.390000	2.400000	2.360000	2.360000	-4.646%	5,035	-55.085%
2024-09-09	2.509900	2.509900	2.475000	2.475000	+0.610%	1,695	-57.172%
2024-09-06	2.530000	2.530000	2.446500	2.460000	-3.150%	3,645	-56.911%
2024-09-05	2.624000	2.624000	2.540000	2.540000	-4.151%	32,959	-58.268%
2024-09-04	2.670000	2.670000	2.650000	2.650000	-1.706%	9,391	-60.000%
2024-09-03	2.730000	2.730000	2.696000	2.696000	-1.964%	10,684	-60.682%
2024-08-30	2.750000	2.750000	2.750000	2.750000	-1.434%	398	-61.455%
2024-08-29	2.830000	2.860000	2.790000	2.790000	-1.761%	6,510	-62.007%
2024-08-28	2.907300	2.907300	2.840000	2.840000	-2.573%	22,602	-62.676%
2024-08-27	3.000000	3.020000	2.915000	2.915000	-2.833%	2,990	-63.636%
2024-08-26	3.035000	3.035000	3.000000	3.000000	-0.990%	1,624	-64.667%
2024-08-23	3.090000	3.100000	2.990000	3.030000	-6.192%	8,876	-65.017%
2024-08-20	3.230000	3.230000	3.230000	3.230000	+1.893%	450	-67.183%
2024-08-19	3.130000	3.170000	3.130000	3.170000	+1.278%	644	-66.562%
2024-08-15	3.130000	3.130000	3.130000	3.130000	-1.262%	2,012	-66.134%
2024-08-14	3.170000	3.170000	3.170000	3.170000	-1.858%	459	-66.562%
2024-08-12	3.160000	3.240000	3.100000	3.230000	+3.377%	15,860	-67.183%
2024-08-09	3.180000	3.180000	3.124500	3.124500	-0.176%	3,100	-66.075%
2024-08-08	3.155000	3.155000	3.130000	3.130000	-0.949%	216	-66.134%
2024-08-07	3.050000	3.160000	3.050000	3.160000	+2.932%	3,312	-66.456%
2024-08-06	3.300000	3.300000	3.040000	3.070000	-6.970%	2,050	-65.472%
2024-08-05	3.090000	3.300000	2.950000	3.300000	+9.272%	7,401	-67.879%
2024-08-02	3.020000	3.020000	3.020000	3.020000	-2.581%	5,780	-64.901%
2024-08-01	3.190000	3.190000	3.100000	3.100000	-2.208%	1,410	-65.806%
2024-07-30	3.170000	3.170000	3.170000	3.170000	-0.471%	650	-66.562%
2024-07-29	3.260000	3.260000	3.185000	3.185000	-1.393%	3,610	-66.719%
2024-07-26	3.180000	3.230000	3.180000	3.230000	+2.709%	660	-67.183%
2024-07-25	3.120000	3.144800	3.100000	3.144800	+1.445%	1,055	-66.294%
2024-07-24	3.120000	3.130000	3.100000	3.100000	-0.641%	900	-65.806%
2024-07-23	3.150000	3.150000	3.120000	3.120000	-2.010%	935	-66.026%
2024-07-22	3.200000	3.200000	3.184000	3.184000	-1.118%	215	-66.709%
2024-07-19	3.303200	3.303200	3.160000	3.220000	-3.881%	8,362	-67.081%
2024-07-18	3.450000	3.450000	3.350000	3.350000	-5.899%	900	-68.358%
2024-07-17	3.560000	3.560000	3.560000	3.560000	+1.889%	2,000	-70.225%
2024-07-16	3.320000	3.494000	3.320000	3.494000	-1.577%	13,671	-69.662%
2024-07-15	3.550000	3.550000	3.550000	3.550000	0.000%	3,899	-70.141%
2024-07-12	3.490000	3.550000	3.490000	3.550000	+5.341%	822	-70.141%
2024-07-11	3.400000	3.416000	3.370000	3.370000	-0.178%	12,155	-68.546%
2024-07-10	3.330000	3.380000	3.330000	3.376000	+2.614%	8,413	-68.602%
2024-07-09	3.230000	3.330000	3.230000	3.290000	+2.813%	1,104	-67.781%
2024-07-08	3.210000	3.230000	3.160000	3.200000	-0.312%	14,452	-66.875%
2024-07-05	3.210000	3.210000	3.210000	3.210000	+3.215%	124	-66.978%
2024-07-02	3.190000	3.190000	3.100000	3.110000	-2.201%	10,901	-65.916%
2024-06-28	3.180000	3.180000	3.180000	3.180000	0.000%	801	-66.667%
2024-06-27	3.180000	3.180000	3.180000	3.180000	+0.633%	1,231	-66.667%
2024-06-26	3.164000	3.164000	3.160000	3.160000	-0.315%	400	-66.456%
2024-06-25	3.180000	3.180000	3.148000	3.170000	-0.314%	2,755	-66.562%
2024-06-24	3.030000	3.180000	3.030000	3.180000	+6.000%	6,664	-66.667%
2024-06-20	3.000000	3.000000	3.000000	3.000000	-0.332%	2,002	-64.667%
2024-06-18	3.000000	3.030000	3.000000	3.010000	+0.669%	1,590	-64.784%
2024-06-17	2.990000	3.000000	2.990000	2.990000	+2.048%	3,085	-64.548%
2024-06-14	2.955000	2.972000	2.930000	2.930000	-2.333%	8,443	-63.823%
2024-06-13	3.096800	3.096800	2.970000	3.000000	-3.226%	13,825	-64.667%
2024-06-12	3.180000	3.180000	3.040000	3.100000	-0.958%	2,421	-65.806%
2024-06-11	3.030000	3.130000	3.030000	3.130000	+6.826%	6,824	-66.134%
2024-06-10	2.950000	2.950000	2.925000	2.930000	-0.678%	4,698	-63.823%
2024-06-07	3.040000	3.040000	2.950000	2.950000	-3.279%	2,601	-64.068%
2024-06-06	3.150000	3.150000	2.910000	3.050000	-4.389%	20,640	-65.246%
2024-06-04	3.300000	3.300000	3.190000	3.190000	-5.341%	7,822	-66.771%
2024-06-03	3.395000	3.395000	3.370000	3.370000	+1.201%	2,500	-68.546%
2024-05-30	3.300000	3.330000	3.300000	3.330000	+0.909%	1,006	-68.168%
2024-05-29	3.388000	3.388000	3.300000	3.300000	-2.367%	6,209	-67.879%
2024-05-28	3.420000	3.420000	3.310000	3.380000	-3.152%	38,252	-68.639%
2024-05-24	3.470000	3.580000	3.430000	3.490000	+5.120%	140,376	-69.628%
2024-05-23	3.430000	3.430000	3.320000	3.320000	-5.143%	19,626	-68.072%
2024-05-22	3.700000	3.700000	3.500000	3.500000	-6.166%	71,657	-69.714%
2024-05-21	3.980000	3.980000	3.710000	3.730000	-4.113%	965	-71.582%
2024-05-20	3.970000	3.970000	3.890000	3.890000	+4.852%	1,981	-72.751%
2024-05-17	3.706000	3.720000	3.706000	3.710000	-0.108%	23,501	-71.429%
2024-05-16	3.750000	3.750000	3.700000	3.714000	+0.378%	24,453	-71.459%
2024-05-15	3.690000	3.735500	3.670000	3.700000	+1.093%	7,621	-71.351%
2024-05-14	3.780000	3.780000	3.660000	3.660000	-3.175%	10,077	-71.038%
2024-05-13	3.850000	3.850000	3.530000	3.780000	+3.846%	22,126	-71.958%
2024-05-10	3.580000	3.659900	3.530000	3.640000	+0.831%	14,411	-70.879%
2024-05-09	3.620000	3.620000	3.600000	3.610000	+2.266%	18,439	-70.637%
2024-05-08	3.590000	3.590000	3.530000	3.530000	-1.944%	9,338	-69.972%
2024-05-07	3.628000	3.650000	3.600000	3.600000	-0.415%	9,412	-70.556%
2024-05-06	3.650000	3.650000	3.611400	3.615000	-0.138%	6,320	-70.678%
2024-05-03	3.650000	3.650000	3.607300	3.620000	+1.685%	10,523	-70.718%
2024-05-02	3.630000	3.630000	3.560000	3.560000	0.000%	15,560	-70.225%
2024-05-01	3.600000	3.605000	3.560000	3.560000	-1.385%	600	-70.225%
2024-04-30	3.600000	3.610000	3.600000	3.610000	-1.366%	11,398	-70.637%
2024-04-29	3.645000	3.668000	3.645000	3.660000	+0.826%	16,221	-71.038%
2024-04-26	3.580000	3.660000	3.534000	3.630000	+1.397%	33,408	-70.799%
2024-04-25	3.466000	3.580000	3.466000	3.580000	+1.416%	6,324	-70.391%
2024-04-24	3.450000	3.530000	3.450000	3.530000	+3.474%	43,946	-69.972%
2024-04-23	3.310000	3.411500	3.300000	3.411500	+1.836%	8,873	-68.929%
2024-04-22	3.340000	3.350000	3.332000	3.350000	0.000%	12,055	-68.358%
2024-04-19	3.390000	3.390000	3.350000	3.350000	-0.298%	9,846	-68.358%
2024-04-18	3.360000	3.360000	3.360000	3.360000	+4.591%	4,161	-68.452%
2024-04-17	3.212500	3.212500	3.212500	3.212500	+1.661%	2,850	-67.004%
2024-04-16	3.150000	3.160000	3.100000	3.160000	-0.937%	28,939	-66.456%
2024-04-15	3.300000	3.300000	3.150000	3.189900	-1.849%	46,686	-66.770%
2024-04-12	3.352500	3.352500	3.241100	3.250000	-3.274%	46,040	-67.385%
2024-04-11	3.360000	3.362000	3.360000	3.360000	0.000%	8,487	-68.452%
2024-04-10	3.370000	3.370000	3.320000	3.360000	-0.223%	10,110	-68.452%
2024-04-09	3.480000	3.480000	3.340000	3.367500	-3.233%	4,970	-68.523%
2024-04-08	3.490000	3.500000	3.455000	3.480000	-0.458%	8,930	-69.540%
2024-04-05	3.430000	3.500000	3.405000	3.496000	+1.924%	2,584	-69.680%
2024-04-04	3.400000	3.470000	3.400000	3.430000	+0.380%	5,404	-69.096%
2024-04-03	3.460000	3.472500	3.405000	3.417000	-1.243%	4,419	-68.979%
2024-04-02	3.396000	3.460000	3.396000	3.460000	+0.290%	2,875	-69.364%
2024-04-01	3.368000	3.450000	3.368000	3.450000	+0.583%	580	-69.275%
2024-03-28	3.430000	3.430000	3.430000	3.430000	-0.073%	1,206	-69.096%
2024-03-27	3.300000	3.450000	3.300000	3.432500	+4.015%	4,403	-69.119%
2024-03-26	3.180000	3.300000	3.180000	3.300000	+4.430%	34,891	-67.879%
2024-03-25	3.480000	3.480000	3.140000	3.160000	-11.236%	44,874	-66.456%
2024-03-22	4.150000	4.150000	3.500000	3.560000	-21.169%	93,286	-70.225%

.dark-mode .PP49NL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PP49NL{ color: #333333; background-color: white; border: 2px solid #333333; }CNNEFCANACOL ENERGY LTDstock OTC

CNNEF
CANACOL ENERGY LTD
stock OTC