Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.1614	0.2302	0.1449	0.1980	581,332	+0.06(+39.83%)
Feb 05, 2026	0.1467	0.1521	0.1408	0.1416	174,085	+0.00(+1.00%)
Feb 04, 2026	0.1221	0.1402	0.1221	0.1402	174,529	+0.02(+17.82%)
Feb 03, 2026	0.1244	0.1244	0.1181	0.1190	170,576	-0.01(-8.67%)
Feb 02, 2026	0.1090	0.1400	0.1090	0.1303	189,079	+0.01(+4.24%)
Jan 30, 2026	0.1024	0.1274	0.1024	0.1250	143,510	+0.02(+17.48%)
Jan 29, 2026	0.1007	0.1088	0.1007	0.1064	10,614	+0.00(+0.28%)
Jan 28, 2026	0.1083	0.1083	0.1023	0.1061	34,263	-0.00(-2.03%)
Jan 27, 2026	0.1074	0.1100	0.1074	0.1083	6,803	+0.00(+2.17%)
Jan 26, 2026	0.1053	0.1077	0.1044	0.1060	63,014	-0.00(-0.75%)
Jan 23, 2026	0.1091	0.1100	0.1060	0.1068	12,763	-0.00(-2.91%)
Jan 22, 2026	0.1063	0.1100	0.1045	0.1100	10,912	+0.00(+3.19%)
Jan 21, 2026	0.1060	0.1100	0.1039	0.1066	91,874	-0.00(-3.09%)
Jan 20, 2026	0.1028	0.1100	0.1000	0.1100	15,566	+0.01(+5.77%)
Jan 16, 2026	0.1000	0.1043	0.1000	0.1040	7,925	+0.00(+2.97%)
Jan 15, 2026	0.1060	0.1060	0.1010	0.1010	2,827	+0.00(+0.90%)
Jan 14, 2026	0.1100	0.1100	0.1001	0.1001	62,556	-0.00(-4.67%)
Jan 13, 2026	0.1081	0.1100	0.1050	0.1050	19,615	+0.00(+0.38%)
Jan 12, 2026	0.1013	0.1100	0.0956	0.1046	39,905	+0.00(+2.15%)
Jan 09, 2026	0.1033	0.1100	0.1000	0.1024	63,387	-0.01(-5.97%)
Jan 08, 2026	0.1089	0.1089	0.0940	0.1089	4,600	+0.01(+9.78%)
Jan 07, 2026	0.1060	0.1100	0.0992	0.0992	49,496	-0.01(-5.16%)
Jan 06, 2026	0.1100	0.1100	0.1000	0.1046	95,083	-0.00(-4.21%)
Jan 05, 2026	0.1100	0.1100	0.1081	0.1092	49,133	+0.00(+1.58%)
Jan 02, 2026	0.1053	0.1075	0.0850	0.1075	9,836	+0.01(+6.44%)
Dec 31, 2025	0.0977	0.1010	0.0977	0.1010	55,150	+0.00(+0.00%)
Dec 30, 2025	0.1043	0.1072	0.0880	0.1010	159,992	+0.01(+7.56%)
Dec 29, 2025	0.0900	0.1100	0.0800	0.0939	132,322	+0.00(+5.27%)
Dec 26, 2025	0.0892	0.0898	0.0891	0.0892	57,518	-0.00(-5.11%)
Dec 24, 2025	0.0960	0.0960	0.0930	0.0940	3,560	-0.00(-2.08%)
Dec 23, 2025	0.0937	0.0960	0.0868	0.0960	163,608	+0.00(+5.15%)
Dec 22, 2025	0.0888	0.0961	0.0810	0.0913	224,230	+0.00(+1.44%)
Dec 19, 2025	0.0912	0.0920	0.0870	0.0900	57,426	+0.00(+3.81%)
Dec 18, 2025	0.0930	0.0946	0.0867	0.0867	20,406	+0.00(+2.60%)
Dec 17, 2025	0.0842	0.0912	0.0734	0.0845	41,888	-0.00(-2.42%)
Dec 16, 2025	0.0821	0.0866	0.0817	0.0866	45,689	+0.00(+1.88%)
Dec 15, 2025	0.0933	0.0933	0.0850	0.0850	63,614	-0.00(-0.23%)
Dec 12, 2025	0.0956	0.0956	0.0800	0.0852	206,399	-0.01(-6.37%)
Dec 11, 2025	0.0985	0.0985	0.0800	0.0910	20,361	+0.00(+1.11%)
Dec 10, 2025	0.0932	0.0932	0.0861	0.0900	343,189	+0.00(+0.00%)
Dec 09, 2025	0.0978	0.0978	0.0858	0.0900	442,729	-0.01(-7.69%)
Dec 08, 2025	0.0950	0.0986	0.0950	0.0975	40,580	-0.01(-6.79%)
Dec 05, 2025	0.1043	0.1100	0.1036	0.1046	16,357	+0.00(+4.60%)
Dec 04, 2025	0.1030	0.1066	0.0971	0.1000	188,543	-0.00(-3.10%)
Dec 03, 2025	0.1060	0.1100	0.1032	0.1032	108,812	-0.00(-3.91%)
Dec 02, 2025	0.1024	0.1090	0.1014	0.1074	143,116	+0.01(+8.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cgx Energy Inc (OP:CGXEF)

Historical Prices

Starting at $3.75/week.

Subscribe Today