Clinch Resources Ltd. (TSX:CLCH)
Canada · Delayed Price · Currency is CAD 1.100
+0.050 (4.76%)
Oct 9, 2026, 4:00 PM EST
Clinch Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 57,920 |
| Oct 8, 2026 | 1.09 | 1.15 | 1.04 | 1.05 | 1.05 | -2.78% | 70,400 |
| Oct 7, 2026 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | - | 43,583 |
| Oct 6, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 5.88% | 70,000 |
| Oct 5, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | - | 109,774 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.00 | 1.02 | 1.02 | -8.11% | 77,500 |
| Oct 1, 2026 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | 2.78% | 32,720 |
| Sep 30, 2026 | 1.07 | 1.16 | 1.07 | 1.08 | 1.08 | -5.26% | 286,700 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.06 | 1.14 | 1.14 | -0.87% | 370,597 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -7.26% | 488,669 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.20 | 1.24 | 1.24 | -0.80% | 145,788 |
| Sep 24, 2026 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | 10.62% | 427,137 |
| Sep 23, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 233,115 |
| Sep 22, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | 4.63% | 374,900 |
| Sep 21, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 234,281 |
| Sep 18, 2026 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | -2.73% | 665,583 |
| Sep 17, 2026 | 1.01 | 1.11 | 0.99 | 1.10 | 1.10 | 10.00% | 655,652 |
| Sep 16, 2026 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -9.09% | 801,078 |
| Sep 15, 2026 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 3.77% | 31,700 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 84,145 |
| Sep 11, 2026 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 302,537 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -1.83% | 362,328 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 150,263 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 2.75% | 271,222 |
| Sep 4, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 155,576 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.05 | 1.11 | 1.11 | -1.77% | 488,351 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 435,000 |
| Sep 1, 2026 | 1.08 | 1.19 | 1.06 | 1.16 | 1.16 | 7.41% | 1,203,323 |
| Aug 31, 2026 | 1.06 | 1.12 | 1.03 | 1.08 | 1.08 | 2.86% | 338,600 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 506,500 |
| Aug 27, 2026 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 472,404 |
| Aug 26, 2026 | 1.13 | 1.22 | 1.10 | 1.13 | 1.13 | -0.88% | 638,762 |
| Aug 25, 2026 | 1.10 | 1.18 | 1.09 | 1.14 | 1.14 | 3.64% | 348,376 |
| Aug 24, 2026 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | - | 160,047 |
| Aug 21, 2026 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 267,248 |
| Aug 20, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -5.00% | 208,187 |
| Aug 19, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 56,400 |
| Aug 18, 2026 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | 1.72% | 77,520 |
| Aug 17, 2026 | 1.18 | 1.28 | 1.10 | 1.16 | 1.16 | -1.69% | 336,736 |
| Aug 14, 2026 | 1.18 | 1.23 | 1.14 | 1.18 | 1.18 | -3.28% | 414,894 |
| Aug 13, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 8.93% | 210,817 |
| Aug 12, 2026 | 1.13 | 1.18 | 1.08 | 1.12 | 1.12 | - | 240,600 |
| Aug 11, 2026 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | -0.88% | 144,000 |
| Aug 10, 2026 | 1.09 | 1.13 | 1.01 | 1.13 | 1.13 | 3.67% | 280,879 |
| Aug 7, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | -0.91% | 195,044 |
| Aug 6, 2026 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 1.85% | 235,718 |
| Aug 5, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 169,700 |
| Aug 4, 2026 | 1.06 | 1.09 | 1.01 | 1.06 | 1.06 | 0.95% | 229,795 |
| Jul 31, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 230,023 |
| Jul 30, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 301,005 |