Sharc International Systems Inc. (CSE:SHRC)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0200 (-15.38%)
Jul 21, 2026, 5:21 PM EST
CSE:SHRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 61,143 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 14,500 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,500 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,500 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,000 |
| Jun 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 65,000 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 73,125 |
| Jun 15, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 3.03% | 190,500 |
| Jun 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 20,600 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 562 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 367,000 |
| Jun 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 87,000 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 800 |
| May 29, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 102,645 |
| May 28, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | - | 3,680,500 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 114,834 |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 54,306 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,500 |
| 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 |