Crown Capital Partners Inc. (TSX:CRWN)
Canada · Delayed Price · Currency is CAD 0.5700
-0.1400 (-19.72%)
Oct 2, 2025, 4:10 PM EDT
Crown Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 12 |
| Sep 12, 2025 | 0.67 | 0.67 | 0.57 | 0.57 | 0.57 | -19.72% | 5,306 |
| Sep 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 500 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| 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 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 500 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 5.63% | 1,000 |
| Aug 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41% | 500 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 500 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 5, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | -4.48% | 1,600 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 29, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 9.84% | 4,502 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.52 | 0.61 | 0.61 | -22.78% | 7,300 |
| Jul 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -7.06% | 500 |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |