Carolina Rush Corporation (TSXV:RUSH)
Canada · Delayed Price · Currency is CAD 0.1050
+0.0050 (5.00%)
At close: Jun 19, 2026
Carolina Rush Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,500 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Jun 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 65,132 |
| Jun 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 19,500 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 4,100 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 22,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 6,200 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 11,403 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 2,611 |
| Jun 1, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 31,598 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,500 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 13,500 |
| May 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 7,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,500 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,153 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 21,300 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 20,500 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| May 11, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 43,000 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 20,763 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 59,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 33,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 51,000 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 8,500 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,864 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 8,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 47,785 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 18,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 22,046 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,300 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 500 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 58,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,500 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,500 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 11,500 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 11,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 21,500 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 58,000 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 16,022 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 45,000 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 101,000 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 77,000 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 6,500 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 39,000 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 14,838 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 25,400 |