Clinch Resources Ltd. (CLCHF)
OTCMKTS · Delayed Price · Currency is USD
0.9500
0.00 (0.00%)
Jun 25, 2026, 3:57 PM EST
CLCHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | -2.70% | 38,000 |
| May 21, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 6.32% | 21,050 |
| May 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40,681 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.56% | 12,100 |
| May 15, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -4.21% | 12,948 |
| May 14, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | - | 63,915 |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 12,001 |
| May 12, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 36,700 |
| May 11, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.43% | 79,555 |
| May 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.45% | 1,300 |
| May 7, 2026 | 1.02 | 1.06 | 0.96 | 0.97 | 0.97 | -5.13% | 57,497 |
| May 6, 2026 | 1.02 | 1.08 | 1.00 | 1.02 | 1.02 | -4.32% | 25,419 |
| May 4, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -0.14% | 30,356 |
| May 1, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.09% | 74,411 |
| Apr 30, 2026 | 1.03 | 1.10 | 0.96 | 1.05 | 1.05 | 14.08% | 55,521 |
| Apr 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.12% | 16,150 |
| Apr 28, 2026 | 0.88 | 1.00 | 0.87 | 0.92 | 0.92 | 0.51% | 8,255 |
| Apr 27, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -29.59% | 2,500 |