The Canadian Chrome Company Inc. (CSE:CACR)
Canada · Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
At close: Feb 27, 2026
CSE:CACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,763,916 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,849,990 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 434,438 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 442,708 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 2,101,432 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 113,319 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 247,086 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 908,592 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 330,000 |
| Feb 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 144,500 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 42,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 201,047 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 314,667 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 810,483 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 853,069 |
| Feb 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 36,666 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 191,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 268,045 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,122,332 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 339,784 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 82,459 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 139,979 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,728,326 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 359,403 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,108,943 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 649,192 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,880 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,197,583 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,770,439 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,680,403 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,489,827 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,080,806 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,310,787 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 603,377 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,276 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 187,187 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,143,553 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 6,093,425 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 832,841 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 211,173 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,000 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,027,341 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,795,846 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 345,000 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,584,666 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,918,930 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,752,554 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,573,138 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,824,239 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,295,618 |