Churchill Resources Inc. (TSXV:CRI)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0050 (-2.56%)
Oct 24, 2025, 1:46 PM EDT
Churchill Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.20 | 6.94% | 232,071 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 107,500 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -12.50% | 155,909 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 2,516,970 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 56,900 |
| Oct 16, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 22.58% | 1,484,004 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 228,300 |
| Oct 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 209,750 |
| Oct 10, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 3,245,385 |
| Oct 9, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -2.94% | 573,575 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 75,000 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 494,000 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 88,933 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 225,166 |
| Oct 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 2,064,999 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 52,000 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 538,500 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.13% | 511,125 |
| Sep 26, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 320,525 |
| Sep 25, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 2,085,282 |
| Sep 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 513,500 |
| Sep 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 158,737 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 965,000 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 403,500 |
| Sep 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 449,000 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,304,150 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,320,118 |
| Sep 15, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 2,124,833 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Sep 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 665,100 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,101,000 |
| Sep 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 181,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 216,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,000 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 20,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,100 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,000 |
| Aug 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 61,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 138,000 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 730,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 312,000 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 319,020 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 6,000 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 86,000 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |