Churchill Resources Inc. (CRI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:42PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 301,000 |
| 23 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 143,000 |
| 11 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 10 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 05 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 125,000 |
| 04 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 71,000 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
| 26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,018 |
| 22 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 231,200 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
| 12 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,000 |
| 11 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,030 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| 01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 451,000 |
| 26 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 86,000 |
| 23 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 22 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 21 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
| 20 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
| 15 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 14 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
| 08 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
| 07 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
| 06 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 05 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 36,000 |
| 01 Feb 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 25,000 |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 29 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,000 |
| 26 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| 25 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 24 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| 23 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,500 |
| 22 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 392,000 |
| 19 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 37,500 |
| 18 Jan 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 32,000 |
| 17 Jan 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 102,000 |
| 16 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 322,300 |
| 15 Jan 2024 | 0.0800 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 174,343 |
| 12 Jan 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 131,000 |
| 11 Jan 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 268,000 |
| 10 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,100 |
| 09 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 |
| 08 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 05 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 |
| 04 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 37,000 |
| 03 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,250 |
| 02 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,500 |
| 29 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 28 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
| 27 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 22 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| 21 Dec 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 54,000 |
| 20 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 19 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 8,000 |
| 18 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 102,948 |
| 15 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 14 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 13 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 12 Dec 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 94,000 |
| 11 Dec 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 264,000 |
| 08 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 |
| 07 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 111,000 |
| 06 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 05 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 200,000 |
| 04 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 39,000 |
| 01 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 |
| 30 Nov 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 70,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.