2m 2m 2m 2m 2m 2m 2m
Cardinal Energy (CRLFF)
OTC
$8.54+$0.06 (+0.71%)
Price as of Oct 02, 2026- N/AMarket Cap
- 62.84%1-Year Change
- Oil & Gas E&PIndustry
Cardinal Energy (CRLFF)
$8.54+$0.06 (+0.71%)
- 1 Month-1.84%Low Price$8.21High Price$9.01
- 3 Months+15.78%Low Price$7.18High Price$9.01
- 1 Year+62.84%Low Price$5.05High Price$9.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 8.40 | 8.55 | 8.35 | 8.54 | +0.71% | 124,231 |
10/01/2026 | 8.44 | 8.54 | 8.44 | 8.48 | +1.64% | 134,349 |
09/30/2026 | 8.26 | 8.38 | 8.26 | 8.34 | +1.65% | 111,325 |
09/30/2026 |
$0.04 Dividend | |||||
09/29/2026 | 8.31 | 8.34 | 8.21 | 8.21 | -2.83% | 3,575,732 |
09/28/2026 | 8.50 | 8.55 | 8.45 | 8.45 | +1.68% | 54,695 |
09/25/2026 | 8.39 | 8.42 | 8.31 | 8.31 | -2.17% | 33,464 |
09/24/2026 | 8.54 | 8.56 | 8.46 | 8.49 | +0.46% | 21,148 |
09/23/2026 | 8.54 | 8.54 | 8.41 | 8.45 | +0.07% | 17,470 |
09/22/2026 | 8.72 | 8.72 | 8.43 | 8.45 | -1.96% | 4,080,289 |
09/21/2026 | 9.35 | 9.35 | 8.60 | 8.62 | -3.88% | 171,853 |
09/18/2026 | 8.97 | 8.98 | 8.90 | 8.96 | +0.78% | 97,153 |
09/17/2026 | 8.81 | 8.95 | 8.81 | 8.89 | +1.94% | 126,862 |
09/16/2026 | 9.00 | 9.04 | 8.71 | 8.73 | -3.20% | 161,900 |
09/15/2026 | 8.93 | 9.07 | 8.88 | 9.01 | +3.78% | 42,575 |
09/14/2026 | 8.71 | 8.84 | 8.67 | 8.69 | +1.25% | 163,899 |
09/11/2026 | 8.63 | 8.71 | 8.55 | 8.58 | -2.13% | 139,117 |
09/10/2026 | 8.80 | 8.84 | 8.74 | 8.76 | +0.34% | 72,728 |
09/09/2026 | 8.67 | 8.79 | 8.67 | 8.74 | +1.04% | 173,351 |
09/08/2026 | 8.71 | 8.79 | 8.65 | 8.65 | +1.38% | 32,904 |
09/04/2026 | 8.42 | 8.57 | 8.42 | 8.53 | -1.36% | 72,661 |
09/03/2026 | 8.78 | 8.79 | 8.61 | 8.65 | -0.63% | 36,816 |
09/02/2026 | 8.66 | 8.73 | 8.66 | 8.70 | -0.68% | 50,309 |
09/01/2026 | 8.73 | 8.78 | 8.70 | 8.76 | +1.91% | 70,277 |
08/31/2026 | 8.72 | 8.72 | 8.57 | 8.60 | +1.45% | 4,419,933 |
08/31/2026 |
$0.04 Dividend | |||||
08/28/2026 | 8.51 | 8.54 | 8.47 | 8.47 | -3.17% | 16,890 |
08/27/2026 | 8.60 | 8.79 | 8.56 | 8.75 | +1.90% | 35,672 |
08/26/2026 | 8.33 | 8.60 | 8.33 | 8.59 | +1.46% | 13,862 |
08/25/2026 | 8.36 | 8.51 | 8.36 | 8.46 | -0.75% | 7,417 |
08/24/2026 | 8.51 | 8.57 | 8.44 | 8.53 | -1.53% | 4,522,605 |
08/21/2026 | 8.71 | 8.75 | 8.64 | 8.66 | -0.13% | 89,002 |
08/20/2026 | 8.68 | 8.68 | 8.61 | 8.67 | +2.22% | 124,128 |
08/19/2026 | 7.93 | 8.53 | 7.93 | 8.48 | +1.78% | 66,683 |
08/18/2026 | 8.39 | 8.42 | 8.32 | 8.33 | -0.58% | 75,143 |
08/17/2026 | 8.17 | 8.39 | 8.17 | 8.38 | +2.28% | 129,003 |
08/14/2026 | 8.14 | 8.20 | 8.14 | 8.20 | +1.85% | 76,529 |
08/13/2026 | 8.02 | 8.08 | 8.00 | 8.05 | -1.41% | 57,646 |
08/12/2026 | 8.14 | 8.18 | 8.14 | 8.16 | +0.32% | 57,794 |
08/11/2026 | 8.09 | 8.16 | 8.05 | 8.14 | +1.29% | 130,379 |
08/10/2026 | 7.97 | 8.07 | 7.94 | 8.03 | +3.35% | 123,147 |
08/07/2026 | 7.75 | 7.85 | 7.69 | 7.77 | +1.21% | 30,258 |
08/06/2026 | 7.67 | 7.72 | 7.67 | 7.68 | +1.41% | 35,558 |
08/05/2026 | 7.77 | 7.77 | 7.57 | 7.57 | -2.80% | 239,160 |
08/04/2026 | 7.92 | 7.92 | 7.77 | 7.79 | -2.90% | 12,757 |
08/03/2026 | 7.92 | 8.06 | 7.92 | 8.02 | -1.54% | 6,868 |
07/31/2026 | 8.27 | 8.32 | 8.14 | 8.15 | -0.23% | 3,931,843 |
07/31/2026 |
$0.04 Dividend | |||||
07/30/2026 | 8.08 | 8.19 | 8.08 | 8.17 | +1.27% | 31,381 |
07/29/2026 | 7.88 | 8.15 | 7.88 | 8.07 | +4.46% | 60,898 |
07/28/2026 | 7.76 | 7.83 | 7.66 | 7.72 | -1.38% | 27,235 |
07/27/2026 | 7.86 | 7.91 | 7.82 | 7.83 | -2.36% | 23,155 |
07/24/2026 | 8.16 | 8.16 | 8.00 | 8.02 | -2.16% | 4,152,591 |
07/23/2026 | 8.09 | 8.20 | 8.07 | 8.20 | +4.35% | 307,021 |
07/22/2026 | 7.91 | 7.91 | 7.82 | 7.85 | +1.72% | 114,313 |
07/21/2026 | 7.57 | 7.75 | 7.56 | 7.72 | +2.48% | 140,424 |
07/20/2026 | 7.54 | 7.59 | 7.48 | 7.53 | -0.52% | 204,939 |
07/17/2026 | 7.60 | 7.60 | 7.46 | 7.57 | +0.98% | 155,724 |
07/16/2026 | 7.58 | 7.60 | 7.48 | 7.50 | -0.85% | 158,856 |
07/15/2026 | 7.55 | 7.56 | 7.48 | 7.56 | -0.52% | 56,746 |
07/14/2026 | 7.76 | 7.76 | 7.50 | 7.60 | +0.26% | 170,208 |
07/13/2026 | 7.47 | 7.58 | 7.43 | 7.58 | +3.77% | 158,609 |
07/10/2026 | 7.30 | 7.34 | 7.29 | 7.31 | -0.67% | 43,872 |
07/09/2026 | 7.33 | 7.57 | 7.33 | 7.36 | -2.73% | 80,293 |
07/08/2026 | 7.51 | 7.62 | 7.51 | 7.56 | +2.67% | 126,165 |
07/07/2026 | 7.20 | 7.37 | 7.20 | 7.37 | +2.63% | 60,687 |
07/06/2026 | 7.45 | 7.48 | 7.16 | 7.18 | -2.70% | 321,242 |
07/02/2026 | 7.51 | 7.58 | 7.37 | 7.38 | -1.49% | 203,390 |
07/01/2026 | 7.54 | 7.54 | 7.46 | 7.49 | -1.36% | 15,888 |
06/30/2026 | 7.51 | 7.60 | 7.51 | 7.59 | +1.05% | 3,091,948 |
06/30/2026 |
$0.04 Dividend | |||||
06/29/2026 | 7.60 | 7.60 | 7.46 | 7.51 | -0.51% | 22,857 |
06/26/2026 | 7.41 | 7.56 | 7.41 | 7.55 | +1.43% | 9,206 |
06/25/2026 | 7.33 | 7.44 | 7.33 | 7.44 | +2.15% | 20,609 |
06/24/2026 | 7.44 | 7.44 | 7.24 | 7.29 | -2.75% | 42,257 |
06/23/2026 | 7.44 | 7.50 | 7.40 | 7.49 | +0.72% | 3,953,623 |
06/22/2026 | 7.35 | 7.44 | 7.35 | 7.44 | +1.00% | 14,522 |
06/18/2026 | 7.39 | 7.39 | 7.23 | 7.36 | -1.96% | 64,329 |
06/17/2026 | 7.65 | 7.73 | 7.50 | 7.51 | -1.92% | 63,493 |
06/16/2026 | 7.64 | 7.69 | 7.59 | 7.66 | -1.01% | 3,882,710 |
06/15/2026 | 7.75 | 7.81 | 7.57 | 7.74 | -4.82% | 34,310 |
06/12/2026 | 8.22 | 8.27 | 8.13 | 8.13 | -3.38% | 39,882 |
06/11/2026 | 8.41 | 8.51 | 8.34 | 8.41 | -0.23% | 36,188 |
06/10/2026 | 8.27 | 8.46 | 8.27 | 8.43 | +3.30% | 25,825 |
06/09/2026 | 8.44 | 8.44 | 8.05 | 8.16 | -3.64% | 43,294 |
06/08/2026 | 8.32 | 8.48 | 8.32 | 8.47 | +2.37% | 10,722 |
06/05/2026 | 8.52 | 8.52 | 8.24 | 8.28 | -4.09% | 10,540 |
06/04/2026 | 8.51 | 8.63 | 8.46 | 8.63 | +0.80% | 6,627 |
06/03/2026 | 8.43 | 8.61 | 8.43 | 8.56 | +1.75% | 32,820 |
06/02/2026 | 7.75 | 8.44 | 7.75 | 8.41 | +2.14% | 24,316 |
06/01/2026 | 8.23 | 8.40 | 8.23 | 8.24 | +1.32% | 27,337 |
05/29/2026 | 8.49 | 8.49 | 8.09 | 8.13 | -2.43% | 37,358 |
05/29/2026 |
$0.04 Dividend | |||||
05/28/2026 | 8.42 | 8.42 | 8.33 | 8.33 | +0.72% | 38,648 |
05/27/2026 | 8.38 | 8.47 | 8.25 | 8.27 | -2.66% | 69,191 |
05/26/2026 | 8.60 | 8.65 | 8.50 | 8.50 | -4.22% | 114,677 |
05/22/2026 | 8.83 | 8.93 | 8.82 | 8.87 | -0.60% | 26,424 |
05/21/2026 | 9.22 | 9.22 | 8.86 | 8.92 | -1.61% | 93,416 |
05/20/2026 | 9.33 | 9.34 | 9.06 | 9.07 | -2.31% | 32,756 |
05/19/2026 | 9.33 | 9.43 | 9.21 | 9.29 | +2.14% | 8,758 |