Sharc International Systems Inc. (CSE:SHRC)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0100 (-10.53%)
Sep 25, 2026, 3:33 PM EST
CSE:SHRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 25,000 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,000 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 58,459 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 8,125 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 41,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 30,500 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 26,500 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 30,428 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 220,000 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 17,660 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 40,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,500 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 44,500 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 30,166 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 21,500 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,000 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 38,331 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 23,787 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 26,460 |
| Aug 19, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 460,800 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 14,500 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 5,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 182,600 |
| Aug 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 492,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 21,500 |
| Aug 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 76,500 |
| Aug 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 29,500 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,000 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 31,000 |
| Jul 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 7,500 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 23,377 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Jul 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 60,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,717 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 795 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 4,061 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 14,475 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 102,534 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 166,894 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 3,500 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 13,100 |
| Jul 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 29,000 |
| Jul 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 13,000 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 21,615 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |