The Canadian Chrome Company Inc. (CSE:CACR)
Canada
· Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
At close: Mar 5, 2026
CSE:CACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 99,333 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,700 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,058,050 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,449,747 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,763,916 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,849,990 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 434,438 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 442,708 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 2,101,432 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 113,319 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 247,086 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 908,592 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 330,000 |
| Feb 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 144,500 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 42,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 201,047 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 314,667 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 810,483 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 853,069 |
| Feb 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 36,666 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 191,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 268,045 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,122,332 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 339,784 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 82,459 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 139,979 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,728,326 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 359,403 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,108,943 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 649,192 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,880 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,197,583 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,770,439 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,680,403 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,489,827 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,080,806 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,310,787 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 603,377 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,276 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 187,187 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,143,553 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 6,093,425 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 832,841 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 211,173 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,000 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,027,341 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,795,846 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 345,000 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,584,666 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,918,930 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,752,554 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,573,138 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,824,239 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,295,618 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,016,292 |
| Dec 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 228,191 |
| Dec 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 210,514 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 423,100 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 156,333 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 220,123 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 336,391 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,147,917 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 183,191 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 304,302 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,353,338 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,777,270 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 260,500 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 192,666 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,295,517 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 269,550 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 262,100 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,600 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 237,848 |
| Nov 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 176,333 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 342,744 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 248,444 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 279,343 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,702,166 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,889,400 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,389,951 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,090,910 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,648,117 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 268,105 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,751,329 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,085,777 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,253,705 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 556,294 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 387,500 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,453,512 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,385,814 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,891,914 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 136,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,954,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,053,571 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 708,399 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 482,000 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,009,600 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,523,000 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 248,683 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,033,300 |