2m 2m 2m 2m 2m 2m 2m
Cardinal Energy (CRLFF)
OTC
$8.74+$0.15 (+1.75%)
Price as of Jun 03, 2026- N/AMarket Cap
- 104.40%1-Year Change
- Oil & Gas E&PIndustry
Cardinal Energy (CRLFF)
$8.74+$0.15 (+1.75%)
- 1 Month-6.02%Low Price$8.30High Price$9.53
- 3 Months+17.65%Low Price$7.42High Price$9.53
- 1 Year+88.95%Low Price$4.63High Price$9.53
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 8.61 | 8.79 | 8.61 | 8.74 | +1.75% | 32,820 |
06/02/2026 | 7.91 | 8.62 | 7.91 | 8.59 | +2.14% | 24,316 |
06/01/2026 | 8.40 | 8.58 | 8.40 | 8.41 | +1.32% | 27,337 |
05/29/2026 | 8.67 | 8.67 | 8.26 | 8.30 | -2.43% | 37,358 |
05/29/2026 |
$0.04 Dividend | |||||
05/28/2026 | 8.60 | 8.60 | 8.51 | 8.51 | +0.72% | 38,648 |
05/27/2026 | 8.56 | 8.65 | 8.43 | 8.45 | -2.66% | 69,191 |
05/26/2026 | 8.79 | 8.83 | 8.68 | 8.68 | -4.22% | 114,677 |
05/22/2026 | 9.01 | 9.11 | 9.00 | 9.06 | -0.60% | 26,424 |
05/21/2026 | 9.41 | 9.41 | 9.04 | 9.11 | -1.61% | 93,416 |
05/20/2026 | 9.53 | 9.54 | 9.25 | 9.26 | -2.31% | 32,756 |
05/19/2026 | 9.53 | 9.63 | 9.40 | 9.48 | +2.14% | 8,758 |
05/18/2026 | 9.47 | 9.56 | 9.02 | 9.28 | -0.32% | 79,482 |
05/15/2026 | 8.93 | 9.33 | 8.93 | 9.31 | +3.20% | 21,451 |
05/14/2026 | 8.78 | 9.25 | 8.78 | 9.02 | +0.67% | 15,242 |
05/13/2026 | 9.02 | 9.07 | 8.96 | 8.96 | -1.40% | 15,277 |
05/12/2026 | 8.84 | 9.09 | 8.84 | 9.09 | +1.20% | 20,204 |
05/11/2026 | 9.04 | 9.09 | 8.96 | 8.98 | +0.25% | 29,747 |
05/08/2026 | 8.77 | 8.96 | 8.74 | 8.96 | +1.32% | 32,179 |
05/07/2026 | 8.80 | 8.85 | 8.53 | 8.84 | +0.11% | 54,708 |
05/06/2026 | 9.12 | 9.12 | 8.82 | 8.83 | -4.52% | 53,278 |
05/05/2026 | 9.19 | 9.25 | 9.06 | 9.25 | +1.53% | 22,038 |
05/04/2026 | 9.06 | 9.13 | 9.06 | 9.11 | +0.43% | 20,597 |
05/01/2026 | 9.06 | 9.07 | 8.86 | 9.07 | -0.10% | 13,618 |
04/30/2026 | 8.94 | 9.09 | 8.86 | 9.08 | +1.38% | 28,383 |
04/30/2026 |
$0.04 Dividend | |||||
04/29/2026 | 8.89 | 8.96 | 8.85 | 8.96 | +2.03% | 73,158 |
04/28/2026 | 8.76 | 8.82 | 8.74 | 8.78 | +1.44% | 31,422 |
04/27/2026 | 8.69 | 8.69 | 8.61 | 8.66 | +1.67% | 33,704 |
04/24/2026 | 8.64 | 8.64 | 8.50 | 8.51 | -1.38% | 25,474 |
04/23/2026 | 8.58 | 8.65 | 8.53 | 8.63 | +1.04% | 244,270 |
04/22/2026 | 8.50 | 8.59 | 8.41 | 8.54 | +3.48% | 37,462 |
04/21/2026 | 8.15 | 8.26 | 8.14 | 8.26 | +2.21% | 47,327 |
04/20/2026 | 7.95 | 8.13 | 7.95 | 8.08 | +3.29% | 17,256 |
04/17/2026 | 7.81 | 7.95 | 7.64 | 7.82 | -4.01% | 36,164 |
04/16/2026 | 7.95 | 8.23 | 7.95 | 8.15 | +1.94% | 24,532 |
04/15/2026 | 7.76 | 8.04 | 7.76 | 7.99 | -0.15% | 44,375 |
04/14/2026 | 8.14 | 8.20 | 7.98 | 8.00 | -2.36% | 25,252 |
04/13/2026 | 8.12 | 8.32 | 8.12 | 8.20 | +1.10% | 25,418 |
04/10/2026 | 7.95 | 8.14 | 7.95 | 8.11 | +4.33% | 71,357 |
04/09/2026 | 7.92 | 8.04 | 7.71 | 7.77 | -1.60% | 37,946 |
04/08/2026 | 8.24 | 8.25 | 7.72 | 7.90 | -6.96% | 71,166 |
04/07/2026 | 8.23 | 8.56 | 8.23 | 8.49 | +6.82% | 128,270 |
04/06/2026 | 7.75 | 7.95 | 7.75 | 7.95 | +2.25% | 101,961 |
04/02/2026 | 7.85 | 7.88 | 7.70 | 7.77 | +3.02% | 42,573 |
04/01/2026 | 7.94 | 7.99 | 7.52 | 7.54 | -7.05% | 124,877 |
03/31/2026 | 8.17 | 8.33 | 7.93 | 8.12 | +0.37% | 44,917 |
03/31/2026 |
$0.04 Dividend | |||||
03/30/2026 | 8.13 | 8.29 | 8.08 | 8.09 | +1.25% | 120,175 |
03/27/2026 | 7.83 | 8.01 | 7.83 | 7.99 | +2.79% | 150,638 |
03/26/2026 | 7.49 | 7.93 | 7.49 | 7.77 | -0.88% | 41,650 |
03/25/2026 | 7.88 | 7.94 | 7.82 | 7.84 | -1.24% | 18,015 |
03/24/2026 | 7.88 | 8.11 | 7.88 | 7.94 | +1.54% | 100,904 |
03/23/2026 | 7.65 | 7.88 | 7.59 | 7.82 | -0.45% | 50,535 |
03/20/2026 | 7.78 | 8.01 | 7.78 | 7.85 | +0.47% | 33,150 |
03/19/2026 | 7.82 | 7.91 | 7.70 | 7.82 | +0.51% | 40,411 |
03/18/2026 | 7.68 | 7.80 | 7.67 | 7.78 | +1.43% | 96,224 |
03/17/2026 | 7.67 | 7.72 | 7.62 | 7.67 | +0.98% | 24,397 |
03/16/2026 | 6.94 | 7.67 | 6.94 | 7.59 | +2.66% | 42,790 |
03/13/2026 | 7.48 | 7.48 | 7.22 | 7.40 | -2.28% | 83,800 |
03/12/2026 | 7.59 | 7.66 | 7.52 | 7.57 | +0.33% | 30,494 |
03/11/2026 | 7.13 | 7.55 | 7.13 | 7.54 | +2.54% | 35,982 |
03/10/2026 | 7.13 | 7.44 | 7.13 | 7.36 | +0.67% | 31,809 |
03/09/2026 | 7.40 | 7.48 | 7.29 | 7.31 | -0.12% | 50,617 |
03/06/2026 | 7.44 | 7.46 | 7.30 | 7.32 | +0.26% | 44,467 |
03/05/2026 | 7.32 | 7.35 | 7.20 | 7.30 | +0.54% | 38,715 |
03/04/2026 | 7.09 | 7.26 | 7.09 | 7.26 | +1.24% | 23,868 |
03/03/2026 | 7.16 | 7.29 | 7.06 | 7.17 | +0.83% | 77,398 |
03/02/2026 | 7.34 | 7.34 | 7.05 | 7.11 | -0.28% | 24,284 |
02/27/2026 | 7.10 | 7.13 | 7.02 | 7.13 | +2.32% | 19,897 |
02/27/2026 |
$0.04 Dividend | |||||
02/26/2026 | 6.44 | 6.97 | 6.44 | 6.97 | +0.99% | 37,716 |
02/25/2026 | 6.98 | 6.98 | 6.88 | 6.90 | -1.95% | 13,245 |
02/24/2026 | 7.10 | 7.13 | 7.03 | 7.04 | -0.98% | 27,780 |
02/23/2026 | 7.17 | 7.22 | 7.11 | 7.11 | +0.03% | 55,461 |
02/20/2026 | 7.11 | 7.11 | 7.02 | 7.11 | +0.26% | 15,362 |
02/19/2026 | 7.10 | 7.17 | 7.08 | 7.09 | +0.91% | 14,976 |
02/18/2026 | 6.97 | 7.02 | 6.96 | 7.02 | +3.24% | 13,387 |
02/17/2026 | 6.81 | 6.85 | 6.67 | 6.80 | +0.55% | 18,918 |
02/13/2026 | 6.71 | 6.79 | 6.65 | 6.77 | +1.65% | 11,955 |
02/12/2026 | 6.99 | 6.99 | 6.55 | 6.66 | -4.76% | 41,835 |
02/11/2026 | 6.93 | 6.99 | 6.89 | 6.99 | +2.37% | 56,449 |
02/10/2026 | 6.90 | 6.95 | 6.83 | 6.83 | -0.47% | 214,561 |
02/09/2026 | 6.77 | 6.90 | 6.73 | 6.86 | +2.05% | 19,478 |
02/06/2026 | 6.60 | 6.72 | 6.54 | 6.72 | +4.05% | 17,465 |
02/05/2026 | 6.75 | 6.84 | 6.46 | 6.46 | -4.21% | 28,563 |
02/04/2026 | 6.20 | 6.77 | 6.20 | 6.74 | +3.19% | 23,960 |
02/03/2026 | 6.59 | 6.59 | 6.26 | 6.54 | +4.49% | 54,456 |
02/02/2026 | 6.34 | 6.34 | 6.17 | 6.25 | -1.99% | 56,746 |
01/30/2026 | 6.55 | 6.55 | 6.32 | 6.38 | -1.79% | 153,424 |
01/30/2026 |
$0.04 Dividend | |||||
01/29/2026 | 6.58 | 6.59 | 6.45 | 6.50 | -2.58% | 239,716 |
01/28/2026 | 6.72 | 6.73 | 6.61 | 6.67 | -0.01% | 120,599 |
01/27/2026 | 6.54 | 6.69 | 6.50 | 6.67 | +3.19% | 37,883 |
01/26/2026 | 6.35 | 6.52 | 6.31 | 6.46 | +2.93% | 31,291 |
01/23/2026 | 6.33 | 6.33 | 6.27 | 6.28 | +0.47% | 88,031 |
01/22/2026 | 6.39 | 6.39 | 6.22 | 6.25 | -1.91% | 59,153 |
01/21/2026 | 6.27 | 6.37 | 6.27 | 6.37 | +3.23% | 60,798 |
01/20/2026 | 6.16 | 6.29 | 6.14 | 6.17 | +1.63% | 71,538 |
01/16/2026 | 6.07 | 6.08 | 6.04 | 6.07 | +1.07% | 22,184 |