Clinch Resources Ltd. (TSX:CLCH)
Canada · Delayed Price · Currency is CAD 1.610
+0.060 (3.87%)
At close: Jun 1, 2026
Clinch Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.36 | 1.68 | 1.36 | 1.61 | 1.61 | 3.87% | 567,817 |
| May 29, 2026 | 1.50 | 1.55 | 1.40 | 1.55 | 1.55 | 2.65% | 312,502 |
| May 28, 2026 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 4.14% | 179,065 |
| May 27, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | -3.33% | 159,422 |
| May 26, 2026 | 1.35 | 1.56 | 1.35 | 1.50 | 1.50 | 7.14% | 662,451 |
| May 25, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 27,528 |
| May 22, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -4.23% | 105,544 |
| May 21, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | 1.42 | -2.07% | 70,913 |
| May 20, 2026 | 1.25 | 1.48 | 1.25 | 1.45 | 1.45 | 14.17% | 342,253 |
| May 19, 2026 | 1.04 | 1.37 | 1.04 | 1.27 | 1.27 | 1.60% | 167,926 |
| May 15, 2026 | 1.28 | 1.29 | 1.20 | 1.25 | 1.25 | -2.34% | 230,109 |
| May 14, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 278,300 |
| May 13, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 139,400 |
| May 12, 2026 | 1.30 | 1.38 | 1.28 | 1.31 | 1.31 | 1.55% | 248,420 |
| May 11, 2026 | 1.26 | 1.41 | 1.21 | 1.29 | 1.29 | -0.77% | 205,451 |
| May 8, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | - | 33,800 |
| May 7, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -5.80% | 118,385 |
| May 6, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 127,487 |
| May 5, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -5.59% | 130,080 |
| May 4, 2026 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 2.88% | 117,902 |
| May 1, 2026 | 1.35 | 1.45 | 1.31 | 1.39 | 1.39 | -7.95% | 298,524 |
| Apr 30, 2026 | 1.39 | 1.52 | 1.25 | 1.51 | 1.51 | 8.63% | 426,858 |
| Apr 29, 2026 | 1.23 | 1.44 | 1.15 | 1.39 | 1.39 | 13.93% | 340,020 |
| Apr 28, 2026 | 1.24 | 1.25 | 1.14 | 1.22 | 1.22 | -1.61% | 289,345 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -4.62% | 569,622 |
| Apr 24, 2026 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 78,826 |
| Apr 23, 2026 | 1.30 | 1.31 | 1.21 | 1.23 | 1.23 | -4.65% | 135,713 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 33,200 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 24,804 |
| Apr 20, 2026 | 1.22 | 1.40 | 1.22 | 1.35 | 1.35 | 17.39% | 209,101 |
| Apr 17, 2026 | 1.40 | 1.45 | 1.10 | 1.15 | 1.15 | -17.86% | 246,379 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | 7.69% | 68,800 |
| Apr 15, 2026 | 1.41 | 1.45 | 1.30 | 1.30 | 1.30 | -11.56% | 91,610 |
| Apr 14, 2026 | 1.30 | 1.50 | 1.30 | 1.47 | 1.47 | 13.08% | 322,261 |
| Apr 13, 2026 | 1.39 | 1.45 | 1.19 | 1.30 | 1.30 | -7.14% | 199,300 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | 29,200 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -11.18% | 20,401 |
| Apr 8, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 51,100 |
| Apr 7, 2026 | 1.45 | 1.56 | 1.42 | 1.50 | 1.50 | -3.23% | 137,205 |
| Apr 6, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | - | 20,600 |
| Apr 2, 2026 | 1.40 | 1.70 | 1.40 | 1.55 | 1.55 | 8.39% | 102,826 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.43 | 1.43 | 1.43 | -10.63% | 105,300 |
| Mar 31, 2026 | 1.45 | 1.60 | 1.39 | 1.60 | 1.60 | 3.23% | 286,050 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.35 | 1.55 | 1.55 | -3.13% | 79,109 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.15 | 1.60 | 1.60 | -8.57% | 214,784 |
| Mar 26, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -7.89% | 181,500 |
| Mar 25, 2026 | 1.92 | 2.10 | 1.61 | 1.90 | 1.90 | -5.00% | 182,768 |
| Mar 24, 2026 | 2.15 | 2.30 | 2.00 | 2.00 | 2.00 | -6.98% | 45,501 |
| Mar 23, 2026 | 2.50 | 2.50 | 2.15 | 2.15 | 2.15 | -14.00% | 16,100 |