Canacol Energy Ltd (CNE)

Historical Prices For Canacol Energy Ltd (CNE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.28	2.31	2.26	2.31	20,872	2.31
10/22/2025	2.26	2.26	2.18	2.22	11,341	2.22
10/21/2025	2.17	2.28	2.17	2.23	9,819	2.23
10/20/2025	2.19	2.27	2.18	2.22	28,474	2.22
10/17/2025	2.20	2.33	2.20	2.25	23,067	2.25
10/16/2025	2.25	2.31	2.21	2.25	20,083	2.25
10/15/2025	2.37	2.39	2.26	2.27	22,383	2.27
10/14/2025	2.26	2.44	2.25	2.37	15,087	2.37
10/10/2025	2.41	0.00	2.41	2.36	0	2.36
10/09/2025	2.35	2.47	2.33	2.41	61,622	2.41
10/08/2025	2.32	2.35	2.27	2.34	41,908	2.34
10/07/2025	2.42	2.46	2.32	2.32	10,136	2.32
10/06/2025	2.40	2.48	2.39	2.41	15,067	2.41
10/03/2025	2.42	2.46	2.40	2.40	16,117	2.40
10/02/2025	2.63	2.63	2.36	2.40	19,536	2.40
10/01/2025	2.60	2.60	2.50	2.50	12,479	2.50
9/30/2025	2.59	2.68	2.50	2.60	93,703	2.60
9/29/2025	2.58	2.58	2.44	2.47	32,732	2.47
9/26/2025	2.54	2.54	2.44	2.45	47,533	2.45
9/25/2025	2.75	2.75	2.45	2.45	86,946	2.45
9/24/2025	2.89	2.89	2.74	2.79	63,700	2.79
9/23/2025	2.77	2.84	2.76	2.84	37,945	2.84
9/22/2025	2.71	2.81	2.70	2.75	27,015	2.75
9/19/2025	2.75	2.90	2.74	2.83	26,120	2.83
9/18/2025	2.84	2.86	2.76	2.86	29,017	2.86
9/17/2025	2.81	2.85	2.76	2.85	29,470	2.85
9/16/2025	2.70	2.84	2.67	2.84	134,094	2.84
9/15/2025	2.69	2.80	2.69	2.69	44,039	2.69
9/12/2025	2.74	2.84	2.71	2.73	27,407	2.73
9/11/2025	2.85	2.85	2.76	2.78	99,610	2.78
9/10/2025	2.82	2.89	2.81	2.86	140,083	2.86
9/09/2025	2.93	2.93	2.77	2.86	64,060	2.86
9/08/2025	2.78	2.93	2.71	2.93	165,821	2.93
9/05/2025	2.72	2.85	2.68	2.80	64,122	2.80
9/04/2025	2.32	2.73	2.32	2.70	131,408	2.70
9/03/2025	2.37	2.55	2.31	2.38	44,830	2.38
9/02/2025	2.44	2.89	2.23	2.31	257,445	2.31
8/29/2025	2.19	0.00	2.56	2.56	0	2.56
8/28/2025	1.63	2.33	1.58	2.19	494,143	2.19
8/27/2025	1.65	1.65	1.62	1.64	5,861	1.64
8/26/2025	1.62	1.65	1.61	1.63	29,555	1.63
8/25/2025	1.65	1.65	1.61	1.62	22,573	1.62
8/22/2025	1.64	1.67	1.64	1.67	11,123	1.67
8/21/2025	1.64	1.69	1.62	1.64	23,273	1.64
8/20/2025	1.65	1.68	1.60	1.60	16,604	1.60
8/19/2025	1.67	1.68	1.62	1.63	36,006	1.63
8/18/2025	1.78	1.78	1.65	1.65	13,877	1.65
8/15/2025	1.60	1.67	1.58	1.67	43,689	1.67
8/14/2025	1.70	1.70	1.60	1.60	89,705	1.60
8/13/2025	1.78	1.80	1.69	1.74	56,450	1.74
8/12/2025	1.86	1.88	1.75	1.82	47,613	1.82
8/11/2025	1.94	1.94	1.85	1.85	95,407	1.85
8/08/2025	2.00	2.00	1.85	1.94	75,877	1.94
8/07/2025	2.04	2.05	2.00	2.01	9,457	2.01
8/06/2025	2.06	2.08	2.02	2.05	29,096	2.05
8/05/2025	2.06	2.10	2.03	2.05	43,013	2.05
8/01/2025	2.10	0.00	2.10	2.06	0	2.06
7/31/2025	2.06	2.10	2.06	2.10	29,137	2.10
7/30/2025	2.08	2.09	2.03	2.06	55,393	2.06
7/29/2025	2.23	2.23	2.08	2.10	105,687	2.10
7/28/2025	2.24	2.25	2.18	2.23	21,084	2.23
7/25/2025	2.26	2.26	2.21	2.23	10,735	2.23
7/24/2025	2.23	2.28	2.21	2.26	2,959	2.26