The Canadian Chrome Company Inc. (CSE:CACR)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Aug 14, 2025, 9:30 AM EDT
CSE:CACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 42,300 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 452,800 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 367,000 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 303,670 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,453,105 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14.29% | 383,000 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -12.50% | 1,075,000 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 367,000 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 129,133 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 297,150 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 237,720 |
| Jul 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -25.00% | 4,107,210 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,900 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 1,001,000 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 228,178 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 222,190 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 131,400 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 151,362 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 318,142 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 124,902 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,100 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 248,000 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 207,635 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 49,800 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 16,110 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 630,978 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 394,748 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 51,500 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 716,711 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 322,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 948,200 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,756,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 1,731,404 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 473,700 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 5,648,600 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 795,299 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 991,675 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 550,360 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 2,808,919 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,977 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 10,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 659,400 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 469,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 575,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,500 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 521,412 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 192,072 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 483,716 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 643,832 |