Chic Republic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.28	0.30	0.28	0.30	-	3.45%	20,722
Aug 24, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	37,929
Aug 21, 2026	0.27	0.30	0.27	0.30	0.30	7.14%	109,600
Aug 20, 2026	0.27	0.29	0.27	0.28	0.28	-3.45%	79,400
Aug 19, 2026	0.28	0.29	0.27	0.29	0.29	-	35,400
Aug 18, 2026	0.28	0.29	0.28	0.29	0.29	-3.33%	31,200
Aug 17, 2026	0.29	0.30	0.28	0.30	0.30	-	66,500
Aug 14, 2026	0.28	0.30	0.28	0.30	0.30	-	33,606
Aug 13, 2026	0.29	0.30	0.29	0.30	0.30	-	14,800
Aug 11, 2026	0.29	0.30	0.28	0.30	0.30	-	12,300
Aug 10, 2026	0.29	0.30	0.28	0.30	0.30	-	25,200
Aug 7, 2026	0.29	0.30	0.29	0.30	0.30	-	31,700
Aug 6, 2026	0.30	0.30	0.29	0.30	0.30	-	59,389
Aug 5, 2026	0.30	0.31	0.28	0.30	0.30	-3.23%	162,600
Aug 4, 2026	0.30	0.31	0.29	0.31	0.31	-	111,100
Aug 3, 2026	0.31	0.32	0.30	0.31	0.31	-	108,451
Jul 31, 2026	0.30	0.31	0.30	0.31	0.31	-	38,202
Jul 30, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	80,320
Jul 27, 2026	0.31	0.34	0.31	0.32	0.32	-	80,821
Jul 24, 2026	0.31	0.33	0.30	0.32	0.32	-	10,900
Jul 23, 2026	0.31	0.32	0.31	0.32	0.32	-	16,300
Jul 22, 2026	0.32	0.32	0.30	0.32	0.32	-	33,600
Jul 21, 2026	0.31	0.34	0.31	0.32	0.32	-	170,900
Jul 20, 2026	0.30	0.32	0.30	0.32	0.32	-	42,015
Jul 17, 2026	0.32	0.32	0.28	0.32	0.32	-	499,700
Jul 16, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	270,200
Jul 15, 2026	0.31	0.31	0.30	0.31	0.31	-	4,300
Jul 14, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	27,901
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