Skip to main content
logo
Cariboo Rose Resources Ltd. (TSXV:CRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
At close: May 21, 2026

Cariboo Rose Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.060.060.060.060.0610.00%55,000
May 19, 20260.060.060.050.050.05-16.67%152,150
May 14, 20260.070.070.060.060.06-37,000
May 11, 20260.060.060.060.060.06-157,666
May 8, 20260.060.060.060.060.06-7.69%19,000
May 7, 20260.070.070.070.070.07-66,000
May 6, 20260.070.070.070.070.07-25,000
May 4, 20260.070.070.070.070.078.33%80,500
May 1, 20260.060.060.060.060.069.09%11,000
Apr 30, 20260.060.060.060.060.06-204,000
Apr 29, 20260.060.060.060.060.06-8.33%42,170
Apr 28, 20260.060.070.060.060.06-315,050
Apr 27, 20260.060.060.060.060.06-7.69%95,003
Apr 24, 20260.070.070.070.070.07-178,615
Apr 22, 20260.070.070.060.070.07-7.14%60,400
Apr 20, 20260.080.080.070.070.07-6.67%283,493
Apr 17, 20260.070.080.070.080.0815.38%445,000
Apr 16, 20260.070.080.070.070.078.33%282,230
Apr 14, 20260.060.060.060.060.06-135,000
Apr 13, 20260.070.070.060.060.06-198,230
Apr 10, 20260.070.070.060.060.069.09%52,500
Apr 9, 20260.060.060.050.060.06-21.43%30,100
Apr 8, 20260.070.070.060.070.0716.67%168,334
Apr 7, 20260.060.060.060.060.0620.00%277,000
Apr 6, 20260.060.060.050.050.05-9.09%155,152
Apr 1, 20260.060.060.050.060.0610.00%120,145
Mar 30, 20260.050.050.050.050.0511.11%1,000
Mar 19, 20260.070.070.050.050.05-10.00%249,455
Mar 18, 20260.050.050.050.050.05-20,035
Mar 17, 20260.050.050.050.050.05-79,000
Mar 16, 20260.050.050.050.050.0511.11%268,486
Mar 13, 20260.050.050.040.050.05-25.00%656,740
Mar 12, 20260.060.060.060.060.06-7.69%81,352
Mar 10, 20260.070.070.070.070.07-232,000
Mar 9, 20260.070.070.070.070.07-18.75%8,000
Mar 6, 20260.080.080.080.080.0823.08%4,000
Mar 4, 20260.070.070.070.070.07-7.14%260,000
Mar 2, 20260.070.070.070.070.077.69%92,072
Feb 27, 20260.070.070.070.070.07-2,000
Feb 26, 20260.080.080.070.070.07-18.75%94,238
Feb 24, 20260.080.080.080.080.0823.08%18,000
Feb 23, 20260.070.070.060.070.07-7.14%138,000
Feb 20, 20260.080.080.070.070.07-12.50%48,000
Feb 18, 20260.080.080.080.080.08-1,000
Feb 10, 20260.080.080.080.080.086.67%61,012
Feb 6, 20260.080.080.080.080.08-6.25%1,000
Feb 5, 20260.080.080.080.080.086.67%5,000
Feb 4, 20260.080.080.080.080.08-25,000
Feb 3, 20260.080.080.080.080.08-10,000
Feb 2, 20260.070.080.070.080.0815.38%135,000