Clinch Resources Ltd. (CLCHF)
OTCMKTS · Delayed Price · Currency is USD
0.7800
-0.0300 (-3.70%)
Aug 10, 2026, 12:09 PM EST
CLCHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | -3.70% | 97,686 |
| Aug 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 8.00% | 55,750 |
| Aug 6, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -2.60% | 169,698 |
| Aug 5, 2026 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 24,001 |
| Aug 4, 2026 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | - | 34,666 |
| Aug 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 3,634 |
| Jul 31, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 10,400 |
| Jul 30, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 1,700 |
| Jul 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 42,653 |
| Jul 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,900 |
| Jul 24, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | - | 11,000 |
| Jul 23, 2026 | 0.70 | 0.83 | 0.70 | 0.80 | 0.80 | 6.67% | 85,000 |
| Jul 22, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 5,500 |
| Jul 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 15,900 |
| Jul 16, 2026 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -7.06% | 31,100 |
| Jul 15, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | 2.41% | 79,105 |
| Jul 14, 2026 | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | -7.78% | 128,000 |
| Jul 13, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -3.83% | 27,400 |
| Jul 10, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -7.35% | 21,210 |
| Jul 9, 2026 | 0.90 | 1.10 | 0.90 | 1.01 | 1.01 | 9.50% | 96,056 |
| Jul 8, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -1.87% | 30,200 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 271,300 |
| Jul 6, 2026 | 0.92 | 1.01 | 0.91 | 0.95 | 0.95 | -3.55% | 54,753 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.50% | 134,700 |
| Jul 1, 2026 | 1.00 | 1.36 | 1.00 | 1.00 | 1.00 | 5.26% | 68,913 |
| Jun 30, 2026 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | - | 41,400 |
| Jun 29, 2026 | 0.96 | 1.00 | 0.92 | 0.95 | 0.95 | -4.70% | 93,324 |
| Jun 26, 2026 | 1.11 | 1.11 | 0.95 | 1.00 | 1.00 | 4.94% | 190,085 |
| Jun 25, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | - | 26,419 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 48,912 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | - | 69,000 |
| Jun 22, 2026 | 0.99 | 1.00 | 0.91 | 0.99 | 0.99 | -3.88% | 29,994 |
| Jun 18, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 3.00% | 17,358 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | -5.02% | 207,450 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.46% | 4,996 |
| Jun 15, 2026 | 1.29 | 1.29 | 1.08 | 1.08 | 1.08 | -16.98% | 5,520 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 27.54% | 62,852 |
| Jun 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.93% | 21,400 |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.42% | 42,950 |
| Jun 9, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.79% | 23,900 |
| Jun 8, 2026 | 1.33 | 1.33 | 1.01 | 1.10 | 1.10 | -0.02% | 97,427 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.00 | 1.10 | 1.10 | -2.25% | 87,989 |
| Jun 4, 2026 | 1.12 | 1.13 | 1.07 | 1.13 | 1.13 | 0.47% | 150,600 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 57,300 |
| Jun 2, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 73,544 |
| Jun 1, 2026 | 1.12 | 1.50 | 1.11 | 1.14 | 1.14 | 0.47% | 377,027 |
| May 29, 2026 | 1.09 | 1.50 | 1.04 | 1.14 | 1.13 | 3.24% | 125,160 |
| May 28, 2026 | 1.05 | 1.50 | 1.05 | 1.10 | 1.10 | 1.77% | 77,036 |
| May 27, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 152,441 |
| May 26, 2026 | 1.03 | 1.35 | 1.01 | 1.10 | 1.10 | 6.65% | 235,220 |