Carolina Rush Corporation (TSXV:RUSH)
Canada · Delayed Price · Currency is CAD 0.0650
-0.0050 (-7.14%)
Oct 28, 2026, 3:22 PM EDT
Carolina Rush Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 106,715 |
| Oct 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.65% | 99,000 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 31,000 |
| Oct 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 33,500 |
| Oct 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 38,500 |
| Oct 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 32,000 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,500 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 687 |
| Oct 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 19,000 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 34,064 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 20,000 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 24,500 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 16,010 |
| Oct 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 19,000 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,500 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 24,511 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 8,069 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 7,000 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 25,896 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,010 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 2,000 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 18,208 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 23,031 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.52% | 242,500 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 6,000 |
| Sep 17, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 60,100 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 28,890 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 19,000 |
| Sep 14, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 28,406 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 9,020 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.15% | 54,000 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 14,500 |
| Sep 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 25,793 |
| Sep 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 21,000 |
| Sep 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 20,400 |
| Sep 2, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.06% | 11,800 |
| Sep 1, 2026 | 0.18 | 0.21 | 0.14 | 0.17 | 0.17 | -5.71% | 95,600 |
| Aug 31, 2026 | 0.15 | 0.18 | 0.13 | 0.18 | 0.18 | 12.90% | 42,204 |
| Aug 28, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.13% | 76,297 |
| Aug 27, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 39.13% | 126,800 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 36,000 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 13,500 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 20,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 76,166 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Aug 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 52,880 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,400 |
| Aug 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 37,000 |