Sharc International Systems Inc. (CSE:SHRC)
 0.0850
 0.00 (0.00%)
  Oct 31, 2025, 1:36 PM EDT
CSE:SHRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,000 | 
| Oct 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 17,000 | 
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 
| Oct 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 23,000 | 
| Oct 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 21,000 | 
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,765 | 
| Oct 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 
| Oct 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 22,800 | 
| Oct 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 10,527 | 
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 | 
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 15,350 | 
| Oct 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 6,000 | 
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 9,750 | 
| Oct 8, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 80,000 | 
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,200 | 
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 46,000 | 
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 7,000 | 
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 18,500 | 
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 1,000 | 
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 2,000 | 
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 2,000 | 
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 | 
| Sep 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 12,429 | 
| Sep 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 5,071 | 
| Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,075 | 
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,960 | 
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 4,000 | 
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 19,000 | 
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 97,309 | 
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 18,000 | 
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 3,200 | 
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 71,000 | 
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,025 | 
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,000 | 
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 180,000 | 
| Aug 25, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 11,000 | 
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 | 
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 81,500 | 
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |