Sharc International Systems Inc. (CSE:SHRC)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
May 21, 2026, 9:30 AM EST
CSE:SHRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,500 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,700 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 31,500 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 1,000 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 12.50% | 42,500 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 82,585 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 147,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,500 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 92,000 |
| May 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| May 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,100 |
| Apr 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Apr 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 5,350 |
| Apr 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 3,383 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 5,000 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43,000 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 146,111 |
| 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 | - | 86,000 |
| 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 |