Crown Capital Partners Inc. (TSX:CRWN)
Canada · Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
Feb 4, 2026, 4:10 PM EST
Crown Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -15.49% | 3,500 |
| Jan 28, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 9,000 |
| Jan 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 11.11% | 1,500 |
| Jan 13, 2026 | 0.84 | 0.84 | 0.63 | 0.63 | 0.63 | -22.22% | 1,452 |
| Jan 12, 2026 | 0.72 | 0.81 | 0.72 | 0.81 | 0.81 | 17.39% | 8,229 |
| Jan 5, 2026 | 0.67 | 0.73 | 0.67 | 0.69 | 0.69 | 6.15% | 2,700 |
| Dec 31, 2025 | 0.84 | 0.84 | 0.62 | 0.65 | 0.65 | -22.62% | 2,000 |
| Dec 23, 2025 | 0.75 | 0.84 | 0.75 | 0.84 | 0.84 | -1.18% | 10,000 |
| Dec 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 13.33% | 911 |
| Dec 19, 2025 | 0.61 | 0.75 | 0.61 | 0.75 | 0.75 | 27.12% | 4,760 |
| Dec 17, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 18.00% | 7,000 |
| Dec 16, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -15.25% | 1,035 |
| Dec 15, 2025 | 0.36 | 0.59 | 0.36 | 0.59 | 0.59 | 68.57% | 9,848 |
| Dec 11, 2025 | 0.42 | 0.42 | 0.35 | 0.35 | 0.35 | -18.60% | 2,500 |
| Dec 9, 2025 | 0.53 | 0.53 | 0.43 | 0.43 | 0.43 | -21.82% | 2,532 |
| Dec 8, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 10.00% | 2,511 |
| Dec 5, 2025 | 0.40 | 0.51 | 0.40 | 0.50 | 0.50 | 47.06% | 15,500 |
| Dec 4, 2025 | 0.42 | 0.42 | 0.32 | 0.34 | 0.34 | -18.07% | 23,700 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.42 | 0.42 | 0.42 | -23.15% | 2,100 |
| Nov 28, 2025 | 0.58 | 0.58 | 0.50 | 0.54 | 0.54 | -10.00% | 2,500 |
| Nov 24, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 7.14% | 1,500 |
| Nov 19, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 1,500 |
| Nov 14, 2025 | 0.58 | 0.60 | 0.50 | 0.60 | 0.60 | - | 19,528 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,010 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 500 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3,500 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | 500 |
| Oct 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 500 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 8.33% | 1,000 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 1,500 |
| Sep 12, 2025 | 0.67 | 0.67 | 0.57 | 0.57 | 0.57 | -19.72% | 5,306 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 500 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.53 | 0.69 | 0.69 | -13.75% | 6,000 |
| Sep 5, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 2,500 |
| Sep 4, 2025 | 0.66 | 0.77 | 0.60 | 0.77 | 0.77 | 10.00% | 5,810 |
| Sep 3, 2025 | 0.63 | 0.70 | 0.52 | 0.70 | 0.70 | - | 27,021 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 500 |
| Aug 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 5.63% | 1,000 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41% | 500 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 500 |
| Aug 5, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | -4.48% | 1,554 |
| Jul 29, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 9.84% | 4,502 |