Churchill Resources Inc. (TSXV:CRI)
Canada · Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Feb 27, 2026, 3:04 PM EST
Churchill Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 75,000 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 130,000 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 392,041 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 165,510 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 10,015 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 650 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 83,500 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 29,040 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 25,607 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 60,500 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 34,500 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 5,560 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.41% | 93,491 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,015 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 173,526 |
| Feb 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 606,826 |
| Feb 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 189,122 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -14.71% | 269,722 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 321,472 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 5.26% | 91,274 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 120,666 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -18.75% | 123,015 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,990 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 11,119 |
| Jan 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 167,228 |
| Jan 22, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 19,293 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -12.50% | 155,397 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 63,715 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | - | 104,006 |
| Jan 16, 2026 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 8.70% | 88,814 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 201,730 |
| Jan 14, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 20.00% | 235,617 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 171,585 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 147,208 |
| Jan 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 85,852 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 245,850 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 541,901 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 164,682 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.13 | 0.17 | 0.17 | -36.54% | 1,909,141 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 19,293 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 46,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 66,125 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -5.17% | 86,682 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 190,500 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 3.57% | 156,274 |
| Dec 22, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.69% | 36,600 |
| Dec 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 169,400 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 127,500 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 78,500 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -13.73% | 874,119 |