The Canadian Chrome Company Inc. (CSE:CACR.A)
Canada · Delayed Price · Currency is CAD 1.400
+0.050 (3.70%)
At close: May 21, 2026
CSE:CACR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 200 |
| May 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 500 |
| May 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.40% | 200 |
| May 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 500 |
| May 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 19.20% | 100 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -6.72% | 324 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 3.08% | 200 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.30 | 1.30 | 1.30 | -7.14% | 1,000 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 100 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 100 |
| Apr 1, 2026 | 1.69 | 1.69 | 1.45 | 1.45 | 1.45 | 5.07% | 3,496 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -12.10% | 3,000 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 12.14% | 7,730 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 13,925 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 300 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 300 |
| Mar 19, 2026 | 1.41 | 1.60 | 1.41 | 1.45 | 1.45 | -6.45% | 3,075 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 10.71% | 4,863 |
| Mar 17, 2026 | 1.62 | 1.62 | 1.40 | 1.40 | 1.40 | -13.58% | 6,095 |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | 1,204 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 16.55% | 100 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 5,000 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 5,268 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -11.76% | 11,333 |
| Mar 9, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 6.25% | 1,678 |
| Feb 25, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 14.29% | 1,304 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 568 |
| Feb 17, 2026 | 1.61 | 1.61 | 1.36 | 1.40 | 1.40 | -9.68% | 5,100 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,400 |
| Feb 9, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | 1.97% | 5,765 |
| Feb 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 170 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | 2,350 |
| Jan 30, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - | 1,747 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 1.29% | 1,500 |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 1,550 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 100 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -3.13% | 2,100 |
| Jan 19, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 850 |
| Jan 16, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 625 |
| Jan 15, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | - | 6,816 |
| Jan 14, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 6,952 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.55 | 1.57 | 1.57 | -20.71% | 25,444 |
| Jan 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Jan 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 31.13% | 413 |
| Jan 6, 2026 | 1.70 | 1.99 | 1.51 | 1.51 | 1.51 | -24.50% | 1,340 |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 7,371 |