The Canadian Chrome Company Inc. (CSE:CACR)
Canada · Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
At close: May 1, 2026
CSE:CACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 17,012,758 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,788 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 133,800 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 45,174 |
| Apr 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 648,208 |
| Apr 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 238,123 |
| Apr 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 58,010 |
| Apr 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,000 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 97,034 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 127,867 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 405,667 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,667,202 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 503,459 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,729 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 58,544 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 951,545 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 281,798 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,294,201 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,139,038 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,958,477 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 905,050 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 142,800 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,157,916 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 962,334 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 233,572 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 49,762 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 484,545 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 213,106 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,767 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 496,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 187,501 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 110,248 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 171,942 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 652,974 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 116,092 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 346,376 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 626,000 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 764,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,452,507 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 99,333 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,700 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,058,050 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,449,747 |
| 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 |