Get the Stockscreener App
5.156
0.38%
0.0195
After Hours:
5.15
-0.006
-0.12%
Cardinal Energy Ltd Stock (CRLFF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $5.16 | $5.13 | $0.034 | 5,786.0 | +0.38% |
| Aug 07, 2025 | $5.16 | $5.10 | $0.0585 | 16,539.0 | +1.04% |
| Aug 06, 2025 | $5.19 | $5.08 | $0.1065 | 76,285.0 | +0.07% |
| Aug 05, 2025 | $5.11 | $5.05 | $0.056 | 17,438.0 | +0.20% |
| Aug 04, 2025 | $5.11 | $5.03 | $0.08 | 12,930.0 | -0.78% |
| Aug 01, 2025 | $5.18 | $5.09 | $0.093 | 51,044.0 | -1.35% |
| Jul 31, 2025 | $5.39 | $5.18 | $0.215 | 77,269.0 | -3.29% |
| Jul 30, 2025 | $5.40 | $5.36 | $0.044 | 54,259.0 | -0.63% |
| Jul 29, 2025 | $5.41 | $5.37 | $0.044 | 59,108.0 | +1.13% |
| Jul 28, 2025 | $5.35 | $5.04 | $0.31 | 60,499.0 | +0.57% |
| Jul 25, 2025 | $5.34 | $5.29 | $0.043 | 6,485.0 | -0.34% |
| Jul 24, 2025 | $5.34 | $5.28 | $0.064 | 43,904.0 | +0.72% |
| Jul 23, 2025 | $5.28 | $5.16 | $0.12 | 46,836.0 | +1.15% |
| Jul 22, 2025 | $5.22 | $5.15 | $0.07 | 39,813.0 | +1.26% |
| Jul 21, 2025 | $5.16 | $5.11 | $0.045 | 19,091.0 | +0.62% |
| Jul 18, 2025 | $5.21 | $5.10 | $0.11 | 66,539.0 | +0.25% |
| Jul 17, 2025 | $5.22 | $5.01 | $0.21 | 69,410.0 | +0.35% |
| Jul 16, 2025 | $5.10 | $5.04 | $0.064 | 36,481.0 | -0.74% |
| Jul 15, 2025 | $5.13 | $5.10 | $0.031 | 28,208.0 | +0.61% |
| Jul 14, 2025 | $5.24 | $5.09 | $0.15 | 31,820.0 | +0.97% |
| Jul 11, 2025 | $5.11 | $5.04 | $0.067 | 91,233.0 | +0.12% |
| Jul 10, 2025 | $5.05 | $4.99 | $0.061 | 41,879.0 | +0.16% |
Cardinal Energy Ltd Stock (CRLFF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cardinal Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRLFF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cardinal Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cardinal Energy Ltd Stock (CRLFF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.19 | $5.03 | $0.16 | 180,022.0 | -0.46% |
| Jul, 2025 | $5.41 | $4.90 | $0.513 | 929,279.0 | +4.86% |
| Jun, 2025 | $5.29 | $4.53 | $0.761 | 1,577,688.0 | +10.27% |
| May, 2025 | $4.61 | $3.98 | $0.63 | 1,382,921.0 | +7.95% |
| Apr, 2025 | $4.60 | $3.28 | $1.32 | 2,157,348.0 | -8.19% |
| Mar, 2025 | $4.68 | $4.11 | $0.566 | 1,601,803.0 | +1.80% |
| Feb, 2025 | $4.67 | $4.21 | $0.46 | 1,141,677.0 | +2.07% |
| Jan, 2025 | $4.83 | $4.35 | $0.48 | 1,832,885.0 | -3.43% |
Cardinal Energy Ltd Stock (CRLFF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.75 | $4.00 | $0.755 | 1,038,212.0 | -4.07% |
| Nov, 2024 | $4.85 | $4.42 | $0.4265 | 1,125,653.0 | +1.89% |
| Oct, 2024 | $5.24 | $4.58 | $0.662 | 1,556,746.0 | -1.99% |
| Sep, 2024 | $5.05 | $4.56 | $0.4935 | 1,092,972.0 | -7.37% |
| Aug, 2024 | $5.25 | $4.51 | $0.742 | 1,494,733.0 | +1.97% |
| Jul, 2024 | $5.20 | $4.84 | $0.3645 | 615,163.0 | +1.94% |
| Jun, 2024 | $5.15 | $4.70 | $0.45 | 810,647.0 | -5.54% |
| May, 2024 | $5.39 | $4.79 | $0.605 | 508,338.0 | +0.65% |
| Apr, 2024 | $5.38 | $4.95 | $0.432 | 536,084.0 | -1.57% |
| Mar, 2024 | $5.24 | $4.88 | $0.367 | 570,619.0 | +7.41% |
| Feb, 2024 | $5.11 | $4.45 | $0.66 | 1,107,064.0 | +2.32% |
| Jan, 2024 | $4.92 | $4.60 | $0.32 | 808,187.0 | +0.04% |
Cardinal Energy Ltd Stock (CRLFF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.05 | $4.24 | $0.81 | 1,068,246.0 | -4.27% |
| Nov, 2023 | $5.49 | $4.80 | $0.692 | 929,160.0 | -7.81% |
| Oct, 2023 | $5.81 | $5.02 | $0.792 | 842,878.0 | -1.28% |
| Sep, 2023 | $5.66 | $5.32 | $0.342 | 816,751.0 | +1.87% |
| Aug, 2023 | $5.42 | $5.03 | $0.39 | 284,788.0 | -2.09% |
| Jul, 2023 | $5.53 | $4.90 | $0.632 | 334,400.0 | +9.72% |
| Jun, 2023 | $5.33 | $4.75 | $0.58 | 446,862.0 | -0.40% |
| May, 2023 | $5.47 | $4.72 | $0.754 | 494,480.0 | -6.89% |
| Apr, 2023 | $5.87 | $5.25 | $0.616 | 391,392.0 | +1.70% |
| Mar, 2023 | $5.50 | $4.64 | $0.86 | 761,898.0 | +1.25% |
| Feb, 2023 | $5.65 | $5.21 | $0.435 | 527,577.0 | -8.83% |
| Jan, 2023 | $5.99 | $5.11 | $0.876 | 278,842.0 | +1.24% |
0.00%
0.89%
Cap:
|
Volume (24h):