Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Critical One Energy Inc. (MMTLF)

0.3200
+0.0900
+(39.13%)
At close: May 2 at 9:48:24 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.32900.33300.32000.32000.320028,290
May 1, 20250.32880.32880.32210.32210.322125,407
Apr 30, 20250.33990.33990.30560.30640.306420,500
Apr 29, 20250.33400.33400.33000.33000.33001,826
Apr 28, 20250.30400.30930.30400.30930.309324,625
Apr 25, 20250.22830.22830.22830.22830.2283-
Apr 24, 20250.22830.22830.22830.22830.2283-
Apr 23, 20250.25030.25030.22830.22830.22831,521
Apr 22, 20250.21710.23100.21710.23000.23007,500
Apr 21, 20250.21000.21000.21000.21000.2100500
Apr 17, 20250.14700.14700.14700.14700.1470-
Apr 16, 20250.14700.14700.14700.14700.1470169
Apr 15, 20250.14360.14360.14360.14360.1436-
Apr 14, 20250.14360.14360.14360.14360.1436637
Apr 11, 20250.14130.14130.14130.14130.1413393
Apr 10, 20250.14570.14570.14570.14570.14571,500
Apr 9, 20250.13960.13960.13330.13330.13334,094
Apr 8, 20250.20000.20000.20000.20000.2000-
Apr 7, 20250.20000.20000.20000.20000.2000-
Apr 4, 20250.20000.20000.20000.20000.2000-
Apr 3, 20250.20000.20000.20000.20000.2000-
Apr 2, 20250.20000.20000.20000.20000.2000-
Apr 1, 20250.20000.20000.20000.20000.20005,020
Mar 31, 20250.20000.20000.20000.20000.2000-
Mar 28, 20250.20000.20000.20000.20000.2000-
Mar 27, 20250.20000.20000.20000.20000.20001,000
Mar 26, 20250.20000.20000.20000.20000.2000-
Mar 25, 20250.21030.21030.20000.20000.2000605
Mar 24, 20250.21530.21530.21530.21530.2153-
Mar 21, 20250.21530.21530.21530.21530.2153-
Mar 20, 20250.21640.21830.21530.21530.21535,000
Mar 19, 20250.21070.21070.21070.21070.2107-
Mar 18, 20250.20770.21070.20770.21070.21073,500
Mar 17, 20250.20160.21000.20160.21000.210022,556
Mar 14, 20250.20000.20000.20000.20000.2000-
Mar 13, 20250.20000.20000.20000.20000.2000504
Mar 12, 20250.18030.20400.17760.20400.20402,140
Mar 11, 20250.19000.19000.19000.19000.1900-
Mar 10, 20250.17630.19000.17630.19000.1900600
Mar 7, 20250.17800.17800.17800.17800.1780-
Mar 6, 20250.17800.17800.17800.17800.1780-
Mar 5, 20250.19000.19000.17800.17800.178012,700
Mar 4, 20250.18100.20240.18100.18120.181213,095
Mar 3, 20250.16480.16480.16480.16480.16482,540
Feb 28, 20250.13450.13450.13450.13450.1345-
Feb 27, 20250.13450.13450.13450.13450.1345681
Feb 26, 20250.14200.14200.14200.14200.1420-
Feb 25, 20250.14200.14200.14200.14200.14201,500
Feb 24, 20250.15000.15000.15000.15000.1500-
Feb 21, 20250.15000.15000.15000.15000.1500-
Feb 20, 20250.15000.15000.15000.15000.1500-
Feb 19, 20250.15020.15020.14750.15000.150010,392
Feb 18, 20250.16600.16600.16600.16600.1660-
Feb 14, 20250.16600.16600.16600.16600.1660-
Feb 13, 20250.16600.16600.16600.16600.1660-
Feb 12, 20250.16600.16600.16600.16600.1660-
Feb 11, 20250.16600.16600.16600.16600.16601,000
Feb 10, 20250.16700.16700.16700.16700.1670-
Feb 7, 20250.16700.16700.16700.16700.167030,500
Feb 6, 20250.16480.16480.16480.16480.1648-
Feb 5, 20250.16480.16480.16480.16480.1648-
Feb 4, 20250.16480.16480.16480.16480.1648-
Feb 3, 20250.16150.16480.16150.16480.164811,508
Jan 31, 20250.17150.17150.17150.17150.17155,010
Jan 30, 20250.17100.17100.17100.17100.17105,000
Jan 29, 20250.16200.16200.16200.16200.1620762
Jan 28, 20250.16350.17320.15460.16650.166516,900
Jan 27, 20250.16240.16660.15470.15470.154720,130
Jan 24, 20250.17950.17950.17950.17950.1795-
Jan 23, 20250.17950.17950.17950.17950.1795530
Jan 22, 20250.18470.18500.17450.18410.184115,056
Jan 21, 20250.19700.19700.19700.19700.1970-
Jan 17, 20250.19700.19700.19700.19700.1970-
Jan 16, 20250.19000.19700.19000.19700.19701,765
Jan 15, 20250.19190.19190.18200.18200.182018,000
Jan 14, 20250.20500.21230.19680.19680.19689,935
Jan 13, 20250.20170.20170.20170.20170.20174,000
Jan 10, 20250.19000.20000.19000.20000.20001,838
Jan 8, 20250.19950.19950.19950.19950.19955,000
Jan 7, 20250.20580.20580.20580.20580.20589,000
Jan 6, 20250.20020.20590.20020.20590.20596,080
Jan 3, 20250.21680.22360.20320.20320.203216,056
Jan 2, 20250.18640.19490.18640.19240.19244,909
Dec 31, 20240.19930.19930.18250.18730.187327,524
Dec 30, 20240.20800.20800.18200.18200.182011,327
Dec 27, 20240.19100.20800.19050.19490.19493,622
Dec 26, 20240.18200.18200.13300.13300.1330703
Dec 24, 20240.14900.14900.14900.14900.1490-
Dec 23, 20240.14900.14900.14900.14900.14904,000
Dec 20, 20240.16570.16570.16250.16250.162511,268
Dec 19, 20240.15760.15760.14910.14910.149126,100
Dec 18, 20240.16510.16510.16510.16510.1651-
Dec 17, 20240.16800.16800.16510.16510.165110,500
Dec 16, 20240.19500.20870.16850.16850.168533,700
Dec 13, 20240.18250.18650.18250.18650.186533,500
Dec 12, 20240.19000.19000.17550.17840.178417,170
Dec 11, 20240.17980.18890.17930.18480.184862,140
Dec 10, 20240.20030.20100.19950.20010.200122,000
Dec 9, 20240.20070.20980.20070.20980.20983,500
Dec 6, 20240.20900.20900.19090.19090.190918,000
Dec 5, 20240.19930.20900.19330.19330.193333,792
Dec 4, 20240.21150.23700.19380.19380.193854,664
Dec 3, 20240.20000.21420.19740.21420.214226,500
Dec 2, 20240.17600.18500.17600.18500.18508,508
Nov 29, 20240.15690.15690.15690.15690.15694,000
Nov 27, 20240.14270.14270.14270.14270.1427-
Nov 26, 20240.14270.14270.14270.14270.1427802
Nov 25, 20240.14800.14800.14750.14750.14756,502
Nov 22, 20240.13680.13680.13680.13680.1368-
Nov 21, 20240.14150.14150.13680.13680.13685,600
Nov 20, 20240.14090.15950.14090.15950.159511,160
Nov 19, 20240.13920.13920.13920.13920.13921,000
Nov 18, 20240.15350.15350.15350.15350.1535-
Nov 15, 20240.14980.15400.14980.15350.153515,000
Nov 14, 20240.14200.14200.14200.14200.1420-
Nov 13, 20240.14200.14200.14200.14200.14202,050
Nov 12, 20240.11600.11600.11600.11600.1160-
Nov 11, 20240.11220.20300.11220.11600.116038,950
Nov 8, 20240.10560.19380.10560.18460.184657,168
Nov 7, 20240.13700.19160.11800.13400.134048,450
Nov 6, 20240.13430.13430.13430.13430.13431,016
Nov 5, 20240.15260.15260.14290.14290.142920,285
Nov 4, 20240.14240.14240.14240.14240.1424120
Nov 1, 20240.14000.14000.14000.14000.1400-
Oct 31, 20240.14000.14000.14000.14000.14001,000
Oct 30, 20240.15000.16110.14700.14700.147019,048
Oct 29, 20240.15800.16060.15490.15680.156816,300
Oct 28, 20240.15720.15720.13430.13430.13435,500
Oct 25, 20240.18340.18350.17500.17510.175131,100
Oct 24, 20240.18250.19380.17500.19380.193834,300
Oct 23, 20240.18690.18690.17440.18300.183026,898
Oct 22, 20240.21400.21400.21400.21400.2140-
Oct 21, 20240.21400.21400.21400.21400.2140401
Oct 18, 20240.15740.18300.15740.18300.183011,900
Oct 17, 20240.19780.19780.16350.16350.16356,301
Oct 16, 20240.17000.21350.15800.18950.189550,104
Oct 15, 20240.20100.21650.17000.21650.216518,500
Oct 14, 20240.18100.18100.18100.18100.1810-
Oct 11, 20240.17890.18100.17660.18100.181013,600
Oct 10, 20240.20100.20100.17300.18100.181027,340
Oct 9, 20240.21510.21510.18090.19270.192748,272
Oct 8, 20240.20100.20920.18690.20610.206135,700
Oct 7, 20240.20500.22950.18330.18330.183321,640
Oct 4, 20240.17930.18500.17930.18500.18503,880
Oct 3, 20240.17000.17750.17000.17750.17755,500
Oct 2, 20240.14690.14690.14690.14690.1469-
Oct 1, 20240.16000.18210.14690.14690.146926,400
Sep 30, 20240.13930.15610.13930.15240.152424,600
Sep 27, 20240.13410.14000.13410.14000.14003,460
Sep 26, 20240.14000.14000.14000.14000.14003,369
Sep 25, 20240.13450.14550.13450.13550.135519,100
Sep 24, 20240.14450.14550.13460.14550.14557,000
Sep 23, 20240.13600.14610.13600.14610.14614,300
Sep 20, 20240.14360.14360.14000.14000.14004,160
Sep 19, 20240.13830.13830.13830.13830.1383-
Sep 18, 20240.13830.13830.13830.13830.1383-
Sep 17, 20240.13830.13830.13830.13830.1383245
Sep 16, 20240.13350.13670.13350.13670.136717,000
Sep 13, 20240.13990.14130.13560.13560.135615,000
Sep 12, 20240.13300.13300.13300.13300.1330642
Sep 11, 20240.12100.13560.10540.12690.126968,000
Sep 10, 20240.15850.18200.09190.16400.164073,860
Sep 9, 20240.15850.15850.10930.11910.119133,503
Sep 6, 20240.14320.17210.10500.13500.1350153,700
Sep 5, 20240.15850.17410.12070.14000.140048,024
Sep 4, 20240.17630.17630.17630.17630.1763-
Sep 3, 20240.17630.17630.17630.17630.17631,524
Aug 30, 20240.20500.20500.20500.20500.2050-
Aug 29, 20240.20500.20500.20500.20500.2050-
Aug 28, 20240.20500.20500.20500.20500.2050-
Aug 27, 20240.20500.20500.20500.20500.2050-
Aug 26, 20240.20500.20500.20500.20500.2050-
Aug 23, 20240.20500.20500.20500.20500.2050-
Aug 22, 20240.20500.20500.20500.20500.2050-
Aug 21, 20240.20500.20500.20500.20500.2050-
Aug 20, 20240.20500.20500.20500.20500.20505,400
Aug 19, 20240.19500.19500.19500.19500.19506,000
Aug 16, 20240.15700.15700.15700.15700.15701,460
Aug 15, 20240.17060.17060.17060.17060.1706-
Aug 14, 20240.12900.17060.12900.17060.17065,600
Aug 13, 20240.12640.13000.11690.13000.13008,200
Aug 12, 20240.10200.11950.10200.11950.11955,810
Aug 9, 20240.09450.09450.09450.09450.0945-
Aug 8, 20240.09450.09450.09450.09450.0945240
Aug 7, 20240.09650.09650.09650.09650.0965-
Aug 6, 20240.10010.10010.09650.09650.09656,008
Aug 5, 20240.12230.12230.12230.12230.1223-
Aug 2, 20240.12230.12230.12230.12230.1223-
Aug 1, 20240.12230.12230.12230.12230.1223730
Jul 31, 20240.21380.21380.21380.21380.2138145
Jul 30, 20240.18450.18450.18450.18450.1845-
Jul 29, 20240.18450.18450.18450.18450.1845-
Jul 26, 20240.18750.18750.12140.18450.184582,900
Jul 25, 20240.11800.16320.11790.16310.163161,400
Jul 24, 20240.12360.12360.12360.12360.12364,300
Jul 23, 20240.13860.13950.12200.12750.127557,300
Jul 22, 20240.13880.13880.13860.13860.13869,200
Jul 19, 20240.13970.13970.13970.13970.1397-
Jul 18, 20240.13970.13970.13970.13970.1397-
Jul 17, 20240.15430.15430.13970.13970.139710,000
Jul 16, 20240.14900.14900.14900.14900.1490-
Jul 15, 20240.14900.14900.14900.14900.149020,000
Jul 12, 20240.15500.15500.15500.15500.1550-
Jul 11, 20240.15500.15500.15500.15500.1550800
Jul 10, 20240.15500.15500.15500.15500.1550822
Jul 9, 20240.15900.15900.14430.14430.144354,040
Jul 8, 20240.17400.17920.16300.16310.163183,500
Jul 5, 20240.16300.17350.16300.17350.173570,958
Jul 3, 20240.16800.17800.16510.17110.171149,600
Jul 2, 20240.17650.17650.17650.17650.17657,000
Jul 1, 20240.17500.17500.17500.17500.1750-
Jun 28, 20240.17500.17500.17500.17500.175011,000
Jun 27, 20240.17000.17000.17000.17000.1700580
Jun 26, 20240.17480.19000.17480.19000.190017,000
Jun 25, 20240.18600.18700.17500.17530.1753133,064
Jun 24, 20240.22230.23010.19000.19000.1900126,050
Jun 21, 20240.23080.23080.23080.23080.23085,000
Jun 20, 20240.23030.23030.22110.22110.221111,000
Jun 18, 20240.22060.22060.21700.21700.217058,500
Jun 17, 20240.25820.25820.21800.21800.218043,900
Jun 14, 20240.25590.25980.23860.23860.238653,000
Jun 13, 20240.25850.26290.25650.25850.258512,500
Jun 12, 20240.25170.25480.24860.25480.254821,044
Jun 11, 20240.24780.24780.24590.24590.245916,600
Jun 10, 20240.23070.23100.23000.23000.230030,154
Jun 7, 20240.23090.23090.22600.22600.226024,334
Jun 6, 20240.24850.24850.24100.24100.241033,400
Jun 5, 20240.25200.25590.24980.25590.255912,500
Jun 4, 20240.24800.25510.24800.25510.255111,000
Jun 3, 20240.26500.26500.26500.26500.2650-
May 31, 20240.25830.26500.25100.26500.265054,920
May 30, 20240.25570.27500.25570.26500.265056,820
May 29, 20240.26090.26090.26090.26090.2609-
May 28, 20240.23900.28000.23900.26090.2609272,650
May 24, 20240.22840.22840.22840.22840.22842,000
May 23, 20240.25920.25920.21920.22560.225629,000
May 22, 20240.23400.23400.23400.23400.2340-
May 21, 20240.23000.24430.23000.23400.234015,500
May 20, 20240.21520.21520.21520.21520.2152-
May 17, 20240.21520.21520.21520.21520.2152-
May 16, 20240.21520.21520.21520.21520.2152-
May 15, 20240.21580.21580.21520.21520.215210,000
May 14, 20240.20000.20000.20000.20000.2000-
May 13, 20240.20000.20000.20000.20000.20008,080
May 10, 20240.21050.21050.21050.21050.210525,380
May 9, 20240.20980.20980.20980.20980.20985,000
May 8, 20240.20880.20920.20750.20920.209210,000
May 7, 20240.20930.20930.20570.20570.205717,524
May 6, 20240.21420.21420.20970.21420.21429,500
May 3, 20240.19840.19840.19840.19840.198415,008

Related Tickers

SUUFF Strathmore Plus Uranium Corp.
0.0869
0.00%
 
MEC.CN Mustang Energy Corp.
0.2600
+18.18%
 
BSK.V Blue Sky Uranium Corp.
0.0500
0.00%
 
EU enCore Energy Corp.
1.6100
+3.87%
 
NXE NexGen Energy Ltd.
5.33
+0.95%
 
DNN Denison Mines Corp.
1.4600
+2.10%
 
LEU Centrus Energy Corp.
73.42
+3.28%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.