Condor Energies(TSE:CDR)
CA$3.60-0.16 (-4.26%)
TSE:CDR
Condor Energies historical prices
CA$3.60
At close:-0.16 (-4.26%)
Want to see TSE:CDR full AI Analyst Report?
Condor Energies (CDR) Historical Prices
24 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.72 | 3.84 | 3.45 | 3.60 | 3.60 | -4.26% | 118,305 | 1.32 |
| Nov 12, 2026 | 3.59 | 3.85 | 3.59 | 3.76 | 3.76 | +2.45% | 70,193 | 0.78 |
| Nov 11, 2026 | 3.51 | 3.81 | 3.51 | 3.67 | 3.67 | +3.38% | 81,282 | 0.91 |
| Nov 10, 2026 | 3.34 | 3.59 | 3.34 | 3.55 | 3.55 | +0.57% | 70,402 | 0.78 |
| Nov 09, 2026 | 3.47 | 3.61 | 3.37 | 3.52 | 3.52 | -0.28% | 91,887 | 1.03 |
| Nov 06, 2026 | 3.40 | 3.60 | 3.40 | 3.53 | 3.53 | +2.62% | 172,047 | 1.94 |
| Nov 05, 2026 | 3.81 | 3.83 | 3.40 | 3.44 | 3.44 | -10.18% | 235,385 | 2.69 |
| Nov 04, 2026 | 4.00 | 4.00 | 3.75 | 3.83 | 3.83 | -3.53% | 103,056 | 1.15 |
| Nov 03, 2026 | 3.87 | 4.02 | 3.87 | 3.97 | 3.97 | +3.39% | 45,254 | 0.50 |
| Nov 02, 2026 | 4.09 | 4.09 | 3.82 | 3.84 | 3.84 | -7.02% | 227,304 | 2.57 |
| Oct 30, 2026 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | -0.72% | 70,325 | 0.79 |
| Oct 29, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | +0.73% | 18,151 | 0.21 |
| Oct 28, 2026 | 4.08 | 4.18 | 4.08 | 4.13 | 4.13 | +0.24% | 18,560 | 0.20 |
| Oct 27, 2026 | 4.26 | 4.26 | 4.07 | 4.12 | 4.12 | -1.67% | 140,287 | 1.55 |
| Oct 26, 2026 | 4.17 | 4.25 | 4.08 | 4.19 | 4.19 | +1.21% | 34,849 | 0.38 |
| Oct 23, 2026 | 4.14 | 4.35 | 4.13 | 4.14 | 4.14 | -2.59% | 18,868 | 0.20 |
| Oct 22, 2026 | 4.34 | 4.36 | 4.12 | 4.25 | 4.25 | -1.62% | 85,544 | 0.92 |
| Oct 21, 2026 | 4.19 | 4.45 | 4.19 | 4.32 | 4.32 | +2.13% | 77,166 | 0.82 |
| Oct 20, 2026 | 4.24 | 4.29 | 4.19 | 4.23 | 4.23 | +0.48% | 30,859 | 0.32 |
| Oct 19, 2026 | 4.14 | 4.33 | 4.12 | 4.21 | 4.21 | +1.94% | 64,795 | 0.67 |
| Oct 16, 2026 | 4.15 | 4.17 | 4.06 | 4.13 | 4.13 | -0.96% | 82,298 | 0.84 |
| Oct 15, 2026 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.24% | 26,559 | 0.26 |
| Oct 14, 2026 | 4.22 | 4.25 | 4.17 | 4.18 | 4.18 | -0.71% | 37,178 | 0.33 |
| Oct 13, 2026 | 4.22 | 4.35 | 4.16 | 4.21 | 4.21 | -4.10% | 69,252 | 0.63 |
| Oct 12, 2026 | 4.20 | 4.40 | 4.16 | 4.39 | 4.39 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.20 | 4.40 | 4.16 | 4.39 | 4.39 | +4.77% | 40,148 | 0.35 |
| Oct 08, 2026 | 4.16 | 4.31 | 4.14 | 4.19 | 4.19 | -1.18% | 40,950 | 0.34 |
| Oct 07, 2026 | 4.28 | 4.37 | 4.20 | 4.24 | 4.24 | -1.40% | 67,666 | 0.54 |
| Oct 06, 2026 | 4.37 | 4.37 | 4.25 | 4.30 | 4.30 | -1.83% | 83,787 | 0.66 |
| Oct 05, 2026 | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -0.45% | 58,754 | 0.45 |
| Oct 02, 2026 | 4.19 | 4.45 | 4.18 | 4.40 | 4.40 | +6.02% | 174,424 | 1.35 |
| Oct 01, 2026 | 4.44 | 4.44 | 4.15 | 4.15 | 4.15 | -5.68% | 163,403 | 1.29 |
| Sep 30, 2026 | 4.21 | 4.50 | 4.20 | 4.40 | 4.40 | +2.09% | 170,413 | 1.37 |
| Sep 29, 2026 | 4.32 | 4.35 | 4.20 | 4.31 | 4.31 | +0.70% | 80,178 | 0.65 |
| Sep 28, 2026 | 4.47 | 4.54 | 4.28 | 4.28 | 4.28 | -4.46% | 42,842 | 0.35 |
| Sep 25, 2026 | 4.24 | 4.50 | 4.14 | 4.48 | 4.48 | +6.41% | 178,243 | 1.46 |
| Sep 24, 2026 | 4.17 | 4.33 | 4.17 | 4.21 | 4.21 | +0.24% | 100,799 | 0.83 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -1.64% | 64,263 | 0.53 |
| Sep 22, 2026 | 4.30 | 4.34 | 4.23 | 4.27 | 4.27 | -2.06% | 85,178 | 0.69 |
| Sep 21, 2026 | 4.47 | 4.47 | 4.23 | 4.36 | 4.36 | -1.58% | 151,229 | 1.24 |
| Sep 18, 2026 | 4.44 | 4.44 | 4.34 | 4.43 | 4.43 | +1.37% | 157,934 | 1.31 |
| Sep 17, 2026 | 4.30 | 4.57 | 4.30 | 4.37 | 4.37 | 0.00% | 125,690 | 1.05 |
| Sep 16, 2026 | 4.46 | 4.49 | 4.31 | 4.37 | 4.37 | -2.02% | 42,396 | 0.35 |
| Sep 15, 2026 | 4.54 | 4.54 | 4.37 | 4.46 | 4.46 | +1.13% | 28,984 | 0.23 |
| Sep 14, 2026 | 4.46 | 4.59 | 4.40 | 4.41 | 4.41 | -1.78% | 45,770 | 0.37 |
| Sep 11, 2026 | 4.54 | 4.56 | 4.40 | 4.49 | 4.49 | +0.45% | 39,543 | 0.32 |
| Sep 10, 2026 | 4.47 | 4.54 | 4.42 | 4.47 | 4.47 | -0.45% | 35,271 | 0.28 |
| Sep 09, 2026 | 4.52 | 4.61 | 4.47 | 4.49 | 4.49 | +0.22% | 88,913 | 0.71 |
| Sep 08, 2026 | 4.58 | 4.61 | 4.44 | 4.48 | 4.48 | +0.22% | 59,532 | 0.47 |
| Sep 07, 2026 | 4.52 | 4.52 | 4.41 | 4.47 | 4.47 | 0.00% | 0 | 0.00 |
