Sharc International Systems Inc. (CSE:SHRC)
0.1150
+0.0150 (15.00%)
Jun 6, 2025, 2:44 PM EDT
CSE:SHRC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.04% | 12,404 |
Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Jun 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 13,500 |
Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22.22% | 19,762 |
May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 1,338 |
May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 29,600 |
May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,000 |
May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 35,430 |
May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 55,538 |
May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,500 |
May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 4,372 |
May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,000 |
May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 1,000 |
May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 6,000 |
May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 56,925 |
May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 4,500 |
May 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 25.00% | 220,000 |
May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
May 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 55,168 |
May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 4,000 |
May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 17,000 |
Apr 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 12,755 |
Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 15,000 |
Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,920 |
Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 1,400 |
Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.76% | 15,000 |
Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 1,000 |
Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 10,400 |
Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 1,000 |
Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 9,000 |
Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 44,000 |
Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 14,000 |
Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 39,500 |
Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 5,000 |
Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,050 |