Clinch Resources Ltd. (TSX:CLCH)
Canada · Delayed Price · Currency is CAD 1.100
+0.020 (1.85%)
Aug 6, 2026, 4:00 PM EST
Clinch Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -3.77% | 339,800 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 62,350 |
| Jul 27, 2026 | 1.15 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 88,209 |
| Jul 24, 2026 | 1.10 | 1.14 | 1.04 | 1.13 | 1.13 | 2.73% | 565,688 |
| Jul 23, 2026 | 1.08 | 1.17 | 1.04 | 1.10 | 1.10 | 5.77% | 1,177,422 |
| Jul 22, 2026 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 2.97% | 333,376 |
| Jul 21, 2026 | 1.00 | 1.14 | 1.00 | 1.01 | 1.01 | 2.02% | 762,900 |
| Jul 20, 2026 | 1.08 | 1.08 | 0.98 | 0.99 | 0.99 | -8.33% | 319,352 |
| Jul 17, 2026 | 1.00 | 1.08 | 0.93 | 1.08 | 1.08 | 2.86% | 184,035 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | -10.26% | 281,908 |
| Jul 15, 2026 | 1.20 | 1.22 | 1.14 | 1.17 | 1.17 | -4.10% | 147,850 |
| Jul 14, 2026 | 1.20 | 1.22 | 1.13 | 1.22 | 1.22 | 1.67% | 215,322 |
| Jul 13, 2026 | 1.24 | 1.29 | 1.15 | 1.20 | 1.20 | -5.51% | 1,286,570 |
| Jul 10, 2026 | 1.31 | 1.32 | 1.20 | 1.27 | 1.27 | -1.55% | 231,271 |
| Jul 9, 2026 | 1.27 | 1.36 | 1.24 | 1.29 | 1.29 | 1.57% | 818,080 |
| Jul 8, 2026 | 1.30 | 1.32 | 1.21 | 1.27 | 1.27 | -2.31% | 360,593 |
| Jul 7, 2026 | 1.30 | 1.36 | 1.23 | 1.30 | 1.30 | -3.70% | 478,706 |
| Jul 6, 2026 | 1.26 | 1.40 | 1.25 | 1.35 | 1.35 | 7.14% | 168,098 |
| Jul 3, 2026 | 1.24 | 1.36 | 1.24 | 1.26 | 1.26 | -5.97% | 10,900 |
| Jul 2, 2026 | 1.32 | 1.41 | 1.32 | 1.34 | 1.34 | 0.75% | 253,545 |
| Jun 30, 2026 | 1.25 | 1.38 | 1.25 | 1.33 | 1.33 | -2.92% | 136,853 |
| Jun 29, 2026 | 1.38 | 1.39 | 1.29 | 1.37 | 1.37 | -2.14% | 206,155 |
| Jun 26, 2026 | 1.32 | 1.45 | 1.31 | 1.40 | 1.40 | 6.87% | 353,801 |
| Jun 25, 2026 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -5.07% | 198,710 |
| Jun 24, 2026 | 1.35 | 1.38 | 1.27 | 1.38 | 1.38 | 7.81% | 37,800 |
| Jun 23, 2026 | 1.35 | 1.42 | 1.28 | 1.28 | 1.28 | -5.88% | 103,000 |
| Jun 22, 2026 | 1.31 | 1.45 | 1.25 | 1.36 | 1.36 | 0.74% | 210,771 |
| Jun 19, 2026 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -6.90% | 14,270 |
| Jun 18, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 71,800 |
| Jun 17, 2026 | 1.45 | 1.49 | 1.38 | 1.44 | 1.44 | -2.04% | 705,721 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 46,801 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | - | 66,996 |
| Jun 12, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 196,200 |
| Jun 11, 2026 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 104,400 |
| Jun 10, 2026 | 1.40 | 1.43 | 1.35 | 1.40 | 1.40 | -2.10% | 209,212 |
| Jun 9, 2026 | 1.49 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 70,394 |
| Jun 8, 2026 | 1.40 | 1.55 | 1.40 | 1.49 | 1.49 | 3.47% | 209,251 |
| Jun 5, 2026 | 1.52 | 1.55 | 1.44 | 1.44 | 1.44 | -7.10% | 188,689 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.50 | 1.55 | 1.55 | -1.27% | 276,447 |
| Jun 3, 2026 | 1.55 | 1.60 | 1.51 | 1.57 | 1.57 | - | 97,770 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -2.48% | 177,689 |
| 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 |