tiprankstipranks
Condor Energies (TSE:CDR)
TSX:CDR
Canadian Market
CDR
Condor Energies
RESEARCH TOOLSreports

Condor Energies (CDR) Historical Prices

19 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2.96
3.15
2.79
2.98
2.98
-7.45%
262,550
2.85
Apr 07, 2026
2.70
3.35
2.65
3.22
3.22
+23.85%
521,414
6.21
Apr 06, 2026
2.68
2.73
2.58
2.60
2.60
-1.52%
18,614
0.22
Apr 03, 2026
2.69
2.75
2.60
2.64
2.64
0.00%
0
0.00
Apr 02, 2026
2.69
2.75
2.60
2.64
2.64
-1.49%
78,685
0.92
Apr 01, 2026
2.65
2.79
2.52
2.68
2.68
-0.74%
103,931
1.23
Mar 31, 2026
2.69
2.80
2.59
2.70
2.70
+3.85%
160,771
1.97
Mar 30, 2026
2.55
2.66
2.52
2.60
2.60
+4.84%
178,985
2.27
Mar 27, 2026
2.44
2.53
2.35
2.48
2.48
+0.40%
266,049
3.55
Mar 26, 2026
2.55
2.57
2.44
2.47
2.47
-1.59%
129,802
1.76
Mar 25, 2026
2.47
2.55
2.37
2.51
2.51
-2.33%
288,464
4.18
Mar 24, 2026
2.34
2.69
2.21
2.57
2.57
+9.83%
562,538
9.35
Mar 23, 2026
2.25
2.47
2.15
2.34
2.34
-1.27%
462,327
8.69
Mar 20, 2026
1.90
2.46
1.86
2.37
2.37
+24.08%
489,594
10.66
Mar 19, 2026
2.05
2.05
1.90
1.91
1.91
-6.83%
102,856
2.31
Mar 18, 2026
2.04
2.05
2.00
2.05
2.05
+0.49%
54,154
1.23
Mar 17, 2026
1.90
2.04
1.90
2.04
2.04
+9.68%
19,105
0.43
Mar 16, 2026
2.05
2.05
1.82
1.86
1.86
-9.71%
32,740
0.75
Mar 13, 2026
2.07
2.07
2.00
2.06
2.06
0.00%
40,097
0.93
Mar 12, 2026
1.94
2.10
1.94
2.06
2.06
+6.19%
139,772
3.35
Mar 11, 2026
1.89
1.95
1.87
1.94
1.94
+2.65%
67,775
1.67
Mar 10, 2026
1.85
1.89
1.85
1.89
1.89
+2.16%
6,400
0.16
Mar 09, 2026
1.90
1.90
1.84
1.85
1.85
-1.60%
27,564
0.68
Mar 06, 2026
1.84
1.89
1.84
1.88
1.88
+2.17%
43,135
1.06
Mar 05, 2026
1.86
1.88
1.84
1.84
1.84
-2.65%
14,704
0.36
Mar 04, 2026
1.91
1.91
1.87
1.89
1.89
-1.05%
7,800
0.19
Mar 03, 2026
1.88
1.91
1.86
1.91
1.91
+0.53%
84,992
2.08
Mar 02, 2026
1.86
1.90
1.86
1.90
1.90
+1.06%
58,497
1.46
Feb 27, 2026
1.86
1.89
1.84
1.88
1.88
+1.08%
4,477
0.11
Feb 26, 2026
1.88
1.90
1.86
1.86
1.86
-1.06%
8,173
0.20
Feb 25, 2026
1.89
1.89
1.85
1.88
1.88
-0.53%
19,844
0.48
Feb 24, 2026
1.85
1.89
1.85
1.89
1.89
+2.72%
18,950
0.45
Feb 23, 2026
1.90
1.92
1.82
1.84
1.84
-3.66%
58,798
1.36
Feb 20, 2026
1.90
1.91
1.90
1.91
1.91
+1.06%
6,512
0.15
Feb 19, 2026
1.87
1.92
1.87
1.89
1.89
+1.61%
56,729
1.23
Feb 18, 2026
1.87
1.87
1.81
1.86
1.86
-0.53%
21,528
0.46
Feb 17, 2026
1.87
1.87
1.80
1.87
1.87
+2.75%
53,248
1.08
Feb 16, 2026
1.83
1.85
1.82
1.82
1.82
0.00%
0
0.00
Feb 13, 2026
1.83
1.85
1.82
1.82
1.82
0.00%
6,352
0.13
Feb 12, 2026
1.90
1.90
1.81
1.82
1.82
-4.21%
41,729
0.83
Feb 11, 2026
1.94
1.95
1.90
1.90
1.90
0.00%
10,010
0.20
Feb 10, 2026
1.87
1.97
1.87
1.93
1.93
+1.58%
70,657
1.40
Feb 09, 2026
1.86
1.90
1.85
1.90
1.90
+2.15%
30,177
0.60
Feb 06, 2026
1.86
1.90
1.86
1.86
1.86
-1.06%
37,212
0.74
Feb 05, 2026
1.95
1.95
1.86
1.88
1.88
-5.05%
44,862
0.90
Feb 04, 2026
1.92
2.02
1.87
1.98
1.98
+4.21%
94,959
1.93
Feb 03, 2026
1.96
1.96
1.90
1.90
1.90
-1.55%
7,506
0.15
Feb 02, 2026
1.93
1.95
1.81
1.93
1.93
-1.53%
74,433
1.50
Jan 30, 2026
1.98
2.01
1.89
1.96
1.96
+0.51%
141,839
2.98
Jan 29, 2026
1.97
2.00
1.92
1.95
1.95
+1.04%
136,085
2.98
Rows:
50