Chic Republic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.29	0.32	0.29	0.32	0.32	6.67%	386,199
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-	16,700
Jul 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	40,902
Jul 8, 2026	0.32	0.32	0.30	0.31	0.31	-	313,100
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	-	25,500
Jul 6, 2026	0.30	0.31	0.30	0.31	0.31	-	27,600
Jul 3, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	59,650
Jul 2, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	45,500
Jul 1, 2026	0.30	0.31	0.29	0.31	0.31	6.90%	105,500
Jun 30, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	122,910
Jun 29, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	63,400
Jun 26, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	117,500
Jun 25, 2026	0.32	0.32	0.31	0.31	0.31	-	55,308
Jun 24, 2026	0.31	0.33	0.30	0.31	0.31	-3.13%	126,800
Jun 23, 2026	0.32	0.32	0.31	0.32	0.32	-	126,900
Jun 22, 2026	0.31	0.33	0.31	0.32	0.32	-3.03%	132,300
Jun 19, 2026	0.31	0.33	0.31	0.33	0.33	-	177,100
Jun 18, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	245,402
Jun 17, 2026	0.33	0.36	0.32	0.34	0.34	6.25%	1,966,600
Jun 16, 2026	0.32	0.32	0.31	0.32	0.32	-	55,400
Jun 15, 2026	0.32	0.32	0.30	0.32	0.32	-	18,501
Jun 12, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	14,500
Jun 11, 2026	0.31	0.32	0.31	0.31	0.31	-	41,100
Jun 10, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	63,100
Jun 9, 2026	0.33	0.33	0.32	0.32	0.32	-	42,200
Jun 8, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	67,200
Jun 5, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	122,300
Jun 4, 2026	0.29	0.33	0.29	0.33	0.33	10.00%	195,100
Jun 2, 2026	0.29	0.30	0.28	0.30	0.30	-	35,501
May 29, 2026	0.30	0.30	0.29	0.30	0.30	-	25,300
May 28, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	72,700
May 27, 2026	0.29	0.30	0.29	0.29	0.29	-	271,000
May 26, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	89,200
May 25, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	20,000
May 22, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	70,900
May 21, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	110,301
May 20, 2026	0.29	0.34	0.28	0.29	0.29	-3.33%	411,700
May 19, 2026	0.29	0.30	0.29	0.30	0.30	-	22,100
May 18, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	52,500
May 15, 2026	0.29	0.29	0.29	0.29	0.29	-	40,100
May 14, 2026	0.30	0.30	0.29	0.29	0.29	-	61,700
May 13, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	174,000
May 12, 2026	0.30	0.31	0.29	0.30	0.30	-	144,900
May 11, 2026	0.30	0.31	0.28	0.30	0.30	-	115,400
May 8, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	131,800
May 7, 2026	0.29	0.32	0.29	0.31	0.31	3.33%	129,000
May 6, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	65,900
May 5, 2026	0.29	0.30	0.28	0.29	0.29	-	16,500
Apr 30, 2026	0.29	0.29	0.27	0.29	0.29	7.41%	256,100
Apr 29, 2026	0.27	0.28	0.26	0.27	0.27	-	97,000