Skip to main content
logo
Cariboo Rose Resources Ltd. (TSXV:CRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0100 (-12.50%)
Oct 24, 2025, 12:59 PM EDT

Cariboo Rose Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.070.070.060.060.06-14.29%153,000
Oct 24, 20250.070.070.070.070.07-6.67%150,000
Oct 23, 20250.070.080.070.080.0815.38%296,100
Oct 22, 20250.060.080.060.070.0718.18%715,005
Oct 20, 20250.060.060.060.060.06-8.33%353,104
Oct 17, 20250.060.060.050.060.06-461,000
Oct 16, 20250.070.070.060.060.06-14.29%96,000
Oct 15, 20250.080.080.060.070.07-89,000
Oct 14, 20250.080.080.070.070.07-6.67%111,000
Oct 10, 20250.080.080.080.080.08-27,500
Oct 9, 20250.100.100.080.080.08-16.67%99,000
Oct 8, 20250.080.090.080.090.09-126,000
Oct 7, 20250.080.090.080.090.0928.57%638,755
Oct 3, 20250.060.070.060.070.0716.67%264,000
Oct 2, 20250.060.060.060.060.06-185,000
Oct 1, 20250.050.060.050.060.0633.33%120,120
Sep 30, 20250.050.050.040.050.05-233,500
Sep 29, 20250.050.050.050.050.05-10.00%116,000
Sep 26, 20250.060.060.050.050.05-40,000
Sep 25, 20250.050.050.050.050.05-9.09%66,000
Sep 24, 20250.060.060.060.060.0610.00%2,600
Sep 23, 20250.060.060.050.050.05-16.67%64,000
Sep 22, 20250.070.070.060.060.069.09%5,000
Sep 17, 20250.060.060.050.060.06-21.43%57,557
Sep 16, 20250.070.070.070.070.0727.27%55,000
Sep 15, 20250.060.060.050.060.06-26.67%408,800
Sep 12, 20250.070.080.070.080.0825.00%65,000
Sep 11, 20250.050.060.050.060.06-28,000
Sep 10, 20250.060.060.060.060.06-81,000
Sep 9, 20250.060.060.050.060.06-214,000
Sep 8, 20250.050.060.050.060.0620.00%386,000
Sep 2, 20250.050.050.050.050.05-7,000
Aug 22, 20250.050.050.050.050.0511.11%40,000
Aug 19, 20250.050.050.050.050.05-10.00%30,001
Aug 15, 20250.050.050.050.050.0511.11%4,000
Aug 14, 20250.050.050.050.050.05-2,000
Aug 13, 20250.050.050.050.050.05-10.00%2,000
Aug 12, 20250.050.050.050.050.05-1,000
Aug 11, 20250.050.050.050.050.0511.11%3,000
Aug 8, 20250.050.050.050.050.05-20,500
Aug 7, 20250.040.050.040.050.0528.57%38,000
Aug 5, 20250.040.050.040.040.0416.67%108,000
Aug 1, 20250.040.040.030.030.03-14.29%50,000
Jul 30, 20250.040.040.040.040.04-12.50%20,000
Jul 23, 20250.040.040.040.040.04-50,000
Jul 8, 20250.040.040.040.040.04-1,000
Jun 27, 20250.040.040.040.040.0433.33%40,000
Jun 25, 20250.030.030.030.030.03-14.29%143,000
Jun 20, 20250.040.040.040.040.04-92,000
Jun 18, 20250.040.040.040.040.04-12.50%68,175