Clinch Resources Ltd. (TSX:CLCH)
Canada · Delayed Price · Currency is CAD 1.070
+0.060 (5.94%)
Nov 6, 2026, 4:00 PM EST
Clinch Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 5.94% | 62,125 |
| Nov 5, 2026 | 1.09 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 143,390 |
| Nov 4, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 75,808 |
| Nov 3, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -1.77% | 2,400 |
| Nov 2, 2026 | 1.07 | 1.13 | 1.04 | 1.13 | 1.13 | 2.73% | 383,721 |
| Oct 30, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 0.92% | 643,475 |
| Oct 29, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -2.68% | 69,700 |
| Oct 28, 2026 | 1.01 | 1.13 | 0.99 | 1.12 | 1.12 | 10.89% | 109,489 |
| Oct 27, 2026 | 1.05 | 1.07 | 0.96 | 1.01 | 1.01 | -3.81% | 210,301 |
| Oct 26, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 114,277 |
| Oct 23, 2026 | 0.99 | 1.05 | 0.96 | 1.02 | 1.02 | 0.99% | 754,556 |
| Oct 22, 2026 | 0.98 | 1.03 | 0.95 | 1.01 | 1.01 | 3.06% | 953,397 |
| Oct 21, 2026 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -3.92% | 497,005 |
| Oct 20, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 92,291 |
| Oct 19, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -3.60% | 97,230 |
| Oct 16, 2026 | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 166,895 |
| Oct 15, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 108,400 |
| Oct 14, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 35,389 |
| Oct 13, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 117,600 |
| 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 |