Churchill Resources Inc. (TSXV:CRI)
Canada · Delayed Price · Currency is CAD 0.2900
-0.0050 (-1.69%)
Dec 1, 2025, 1:53 PM EST
Churchill Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 197,200 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 56,264 |
| Nov 26, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 196,117 |
| Nov 25, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 12.24% | 412,066 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -9.26% | 1,191,185 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -12.90% | 103,600 |
| Nov 20, 2025 | 0.28 | 0.32 | 0.25 | 0.31 | 0.31 | 19.23% | 803,100 |
| Nov 19, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 13.04% | 1,514,527 |
| Nov 18, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 472,500 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 250,798 |
| Nov 14, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.44% | 158,010 |
| Nov 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 611,900 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 103,000 |
| Nov 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 226,326 |
| Nov 10, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 2.86% | 78,900 |
| Nov 7, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 16.67% | 873,000 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 71,562 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 45,333 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 57,000 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 39,162 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,500 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 43,500 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 8,500 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 54,800 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 99,208 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.30% | 178,200 |
| Oct 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 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 |