2m 2m 2m 2m 2m 2m 2m
Cardinal Energy (CRLFF)
OTC
$8.11-$0.13 (-1.54%)
Price as of Aug 03, 2026- N/AMarket Cap
- 72.42%1-Year Change
- Oil & Gas E&PIndustry
Cardinal Energy (CRLFF)
$8.11-$0.13 (-1.54%)
- 1 Month+8.77%Low Price$7.25High Price$8.28
- 3 Months-9.72%Low Price$7.25High Price$9.38
- 1 Year+72.42%Low Price$4.70High Price$9.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 8.00 | 8.15 | 8.00 | 8.11 | -1.54% | 6,868 |
07/31/2026 | 8.35 | 8.41 | 8.22 | 8.23 | -0.23% | 3,931,843 |
07/31/2026 |
$0.04 Dividend | |||||
07/30/2026 | 8.17 | 8.27 | 8.17 | 8.25 | +1.27% | 31,381 |
07/29/2026 | 7.96 | 8.24 | 7.96 | 8.15 | +4.46% | 60,898 |
07/28/2026 | 7.84 | 7.91 | 7.74 | 7.80 | -1.38% | 27,235 |
07/27/2026 | 7.94 | 7.99 | 7.90 | 7.91 | -2.36% | 23,155 |
07/24/2026 | 8.25 | 8.25 | 8.08 | 8.10 | -2.16% | 4,152,591 |
07/23/2026 | 8.18 | 8.29 | 8.15 | 8.28 | +4.35% | 307,021 |
07/22/2026 | 7.99 | 7.99 | 7.90 | 7.93 | +1.72% | 114,313 |
07/21/2026 | 7.65 | 7.83 | 7.64 | 7.80 | +2.48% | 140,424 |
07/20/2026 | 7.62 | 7.66 | 7.56 | 7.61 | -0.52% | 204,939 |
07/17/2026 | 7.68 | 7.68 | 7.53 | 7.65 | +0.98% | 155,724 |
07/16/2026 | 7.65 | 7.68 | 7.56 | 7.58 | -0.85% | 158,856 |
07/15/2026 | 7.63 | 7.64 | 7.56 | 7.64 | -0.52% | 56,746 |
07/14/2026 | 7.84 | 7.84 | 7.58 | 7.68 | +0.26% | 170,208 |
07/13/2026 | 7.55 | 7.66 | 7.50 | 7.66 | +3.77% | 158,609 |
07/10/2026 | 7.37 | 7.41 | 7.36 | 7.38 | -0.67% | 43,872 |
07/09/2026 | 7.40 | 7.65 | 7.40 | 7.43 | -2.73% | 80,293 |
07/08/2026 | 7.59 | 7.70 | 7.59 | 7.64 | +2.67% | 126,165 |
07/07/2026 | 7.27 | 7.44 | 7.27 | 7.44 | +2.63% | 60,687 |
07/06/2026 | 7.52 | 7.56 | 7.23 | 7.25 | -2.70% | 321,242 |
07/02/2026 | 7.59 | 7.66 | 7.44 | 7.45 | -1.49% | 203,390 |
07/01/2026 | 7.62 | 7.62 | 7.54 | 7.56 | -1.36% | 15,888 |
06/30/2026 | 7.59 | 7.68 | 7.59 | 7.67 | +1.05% | 3,091,948 |
06/30/2026 |
$0.04 Dividend | |||||
06/29/2026 | 7.68 | 7.68 | 7.54 | 7.59 | -0.51% | 22,857 |
06/26/2026 | 7.49 | 7.64 | 7.49 | 7.63 | +1.43% | 9,206 |
06/25/2026 | 7.40 | 7.52 | 7.40 | 7.52 | +2.15% | 20,609 |
06/24/2026 | 7.52 | 7.52 | 7.31 | 7.36 | -2.75% | 42,257 |
06/23/2026 | 7.52 | 7.58 | 7.48 | 7.57 | +0.72% | 3,953,623 |
06/22/2026 | 7.43 | 7.51 | 7.43 | 7.51 | +1.00% | 14,522 |
06/18/2026 | 7.47 | 7.47 | 7.30 | 7.44 | -1.96% | 64,329 |
06/17/2026 | 7.73 | 7.81 | 7.58 | 7.59 | -1.92% | 63,493 |
06/16/2026 | 7.72 | 7.77 | 7.67 | 7.74 | -1.01% | 3,882,710 |
06/15/2026 | 7.83 | 7.89 | 7.65 | 7.82 | -4.82% | 34,310 |
06/12/2026 | 8.31 | 8.35 | 8.21 | 8.21 | -3.38% | 39,882 |
06/11/2026 | 8.50 | 8.60 | 8.43 | 8.50 | -0.23% | 36,188 |
06/10/2026 | 8.35 | 8.55 | 8.35 | 8.52 | +3.30% | 25,825 |
06/09/2026 | 8.53 | 8.53 | 8.13 | 8.25 | -3.64% | 43,294 |
06/08/2026 | 8.41 | 8.57 | 8.41 | 8.56 | +2.37% | 10,722 |
06/05/2026 | 8.61 | 8.61 | 8.32 | 8.36 | -4.09% | 10,540 |
06/04/2026 | 8.60 | 8.72 | 8.55 | 8.72 | +0.80% | 6,627 |
06/03/2026 | 8.51 | 8.70 | 8.51 | 8.65 | +1.75% | 32,820 |
06/02/2026 | 7.83 | 8.53 | 7.83 | 8.50 | +2.14% | 24,316 |
06/01/2026 | 8.31 | 8.49 | 8.31 | 8.32 | +1.32% | 27,337 |
05/29/2026 | 8.58 | 8.58 | 8.17 | 8.21 | -2.43% | 37,358 |
05/29/2026 |
$0.04 Dividend | |||||
05/28/2026 | 8.50 | 8.50 | 8.42 | 8.42 | +0.72% | 38,648 |
05/27/2026 | 8.47 | 8.55 | 8.34 | 8.36 | -2.66% | 69,191 |
05/26/2026 | 8.69 | 8.73 | 8.58 | 8.58 | -4.22% | 114,677 |
05/22/2026 | 8.92 | 9.02 | 8.91 | 8.96 | -0.60% | 26,424 |
05/21/2026 | 9.31 | 9.31 | 8.95 | 9.02 | -1.61% | 93,416 |
05/20/2026 | 9.43 | 9.44 | 9.15 | 9.16 | -2.31% | 32,756 |
05/19/2026 | 9.43 | 9.53 | 9.30 | 9.38 | +2.14% | 8,758 |
05/18/2026 | 9.37 | 9.46 | 8.93 | 9.18 | -0.32% | 79,482 |
05/15/2026 | 8.84 | 9.23 | 8.84 | 9.21 | +3.20% | 21,451 |
05/14/2026 | 8.68 | 9.16 | 8.68 | 8.93 | +0.67% | 15,242 |
05/13/2026 | 8.93 | 8.98 | 8.87 | 8.87 | -1.40% | 15,277 |
05/12/2026 | 8.75 | 9.00 | 8.75 | 8.99 | +1.20% | 20,204 |
05/11/2026 | 8.95 | 9.00 | 8.86 | 8.89 | +0.25% | 29,747 |
05/08/2026 | 8.67 | 8.87 | 8.65 | 8.87 | +1.32% | 32,179 |
05/07/2026 | 8.71 | 8.76 | 8.44 | 8.75 | +0.11% | 54,708 |
05/06/2026 | 9.03 | 9.03 | 8.73 | 8.74 | -4.52% | 53,278 |
05/05/2026 | 9.10 | 9.15 | 8.96 | 9.15 | +1.53% | 22,038 |
05/04/2026 | 8.97 | 9.04 | 8.96 | 9.02 | +0.43% | 20,597 |
05/01/2026 | 8.97 | 8.98 | 8.76 | 8.98 | -0.10% | 13,618 |
04/30/2026 | 8.85 | 9.00 | 8.77 | 8.99 | +1.38% | 28,383 |
04/30/2026 |
$0.04 Dividend | |||||
04/29/2026 | 8.80 | 8.86 | 8.75 | 8.86 | +2.03% | 73,158 |
04/28/2026 | 8.67 | 8.72 | 8.65 | 8.69 | +1.44% | 31,422 |
04/27/2026 | 8.60 | 8.60 | 8.52 | 8.57 | +1.67% | 33,704 |
04/24/2026 | 8.55 | 8.55 | 8.41 | 8.42 | -1.38% | 25,474 |
04/23/2026 | 8.49 | 8.56 | 8.44 | 8.54 | +1.04% | 244,270 |
04/22/2026 | 8.41 | 8.50 | 8.32 | 8.45 | +3.48% | 37,462 |
04/21/2026 | 8.07 | 8.17 | 8.05 | 8.17 | +2.21% | 47,327 |
04/20/2026 | 7.87 | 8.04 | 7.87 | 7.99 | +3.29% | 17,256 |
04/17/2026 | 7.73 | 7.87 | 7.56 | 7.74 | -4.01% | 36,164 |
04/16/2026 | 7.87 | 8.14 | 7.87 | 8.06 | +1.94% | 24,532 |
04/15/2026 | 7.68 | 7.96 | 7.68 | 7.91 | -0.15% | 44,375 |
04/14/2026 | 8.06 | 8.11 | 7.90 | 7.92 | -2.36% | 25,252 |
04/13/2026 | 8.03 | 8.23 | 8.03 | 8.11 | +1.10% | 25,418 |
04/10/2026 | 7.87 | 8.05 | 7.87 | 8.02 | +4.33% | 71,357 |
04/09/2026 | 7.84 | 7.95 | 7.63 | 7.69 | -1.60% | 37,946 |
04/08/2026 | 8.15 | 8.16 | 7.64 | 7.81 | -6.96% | 71,166 |
04/07/2026 | 8.14 | 8.47 | 8.14 | 8.40 | +6.82% | 128,270 |
04/06/2026 | 7.67 | 7.86 | 7.67 | 7.86 | +2.25% | 101,961 |
04/02/2026 | 7.77 | 7.80 | 7.62 | 7.69 | +3.02% | 42,573 |
04/01/2026 | 7.86 | 7.90 | 7.44 | 7.46 | -7.05% | 124,877 |
03/31/2026 | 8.08 | 8.24 | 7.85 | 8.03 | +0.37% | 44,917 |
03/31/2026 |
$0.04 Dividend | |||||
03/30/2026 | 8.04 | 8.20 | 7.99 | 8.00 | +1.25% | 120,175 |
03/27/2026 | 7.75 | 7.92 | 7.75 | 7.90 | +2.79% | 150,638 |
03/26/2026 | 7.41 | 7.84 | 7.41 | 7.69 | -0.88% | 41,650 |
03/25/2026 | 7.80 | 7.86 | 7.74 | 7.76 | -1.24% | 18,015 |
03/24/2026 | 7.80 | 8.02 | 7.80 | 7.85 | +1.54% | 100,904 |
03/23/2026 | 7.57 | 7.79 | 7.51 | 7.73 | -0.45% | 50,535 |
03/20/2026 | 7.70 | 7.93 | 7.70 | 7.77 | +0.47% | 33,150 |
03/19/2026 | 7.74 | 7.82 | 7.62 | 7.73 | +0.51% | 40,411 |
03/18/2026 | 7.60 | 7.72 | 7.59 | 7.69 | +1.43% | 96,224 |