Sharc International Systems Inc. (CSE:SHRC)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0150 (17.65%)
Apr 8, 2026, 10:31 AM EST
CSE:SHRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 3,000 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 110,428 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 57,400 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 75,000 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 41,000 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,996 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 109,166 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 49,500 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 1,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 16,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 2,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,500 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 16,000 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 107,500 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 812 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 7,949 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 43,590 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35,000 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 104,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 96,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 33,750 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 74,500 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 96,695 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 12,450 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,500 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 39,550 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 52,825 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 92,786 |
| Feb 9, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 20.83% | 118,192 |
| Feb 6, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 26.32% | 213,248 |
| Feb 5, 2026 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | - | 463,650 |
| Feb 4, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 46.15% | 1,232,000 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 72,500 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 75,285 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 709,000 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 147,592 |
| Jan 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 49,000 |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 20,000 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 25,000 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 56,000 |
| Jan 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 31,000 |
| Jan 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 40,001 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 63,285 |
| Jan 8, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | - | 736,107 |
| Jan 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,000 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 86,000 |
| Jan 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 17,550 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,285 |