Skip to main content
Sharc International Systems Inc. (CSE:SHRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Dec 5, 2025, 2:08 PM EST

CSE:SHRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07-758,000
Dec 3, 20250.070.070.070.070.07-6.67%150,000
Dec 2, 20250.070.080.070.080.087.14%547,000
Dec 1, 20250.070.070.070.070.07-74,750
Nov 28, 20250.070.070.070.070.07-6.67%22,000
Nov 27, 20250.080.080.080.080.0825.00%130,590
Nov 26, 20250.070.070.060.060.06-7.69%321,295
Nov 25, 20250.070.070.070.070.07-7.14%156,429
Nov 24, 20250.070.080.070.070.07-33,100
Nov 21, 20250.070.070.070.070.07-5,000
Nov 19, 20250.070.070.070.070.07-91,643
Nov 18, 20250.070.070.070.070.0716.67%14,775
Nov 17, 20250.060.070.060.060.06-192,400
Nov 14, 20250.060.060.060.060.06-48,468
Nov 13, 20250.060.060.060.060.06-25.00%84,000
Nov 7, 20250.080.080.080.080.086.67%12,000
Nov 6, 20250.070.080.070.080.08-11.76%54,500
Nov 5, 20250.090.090.090.090.096.25%1,000
Nov 4, 20250.080.080.080.080.08-3,000
Nov 3, 20250.080.080.080.080.08-2,000
Oct 31, 20250.090.090.080.080.08-5.88%33,200
Oct 29, 20250.090.090.090.090.09-24,000
Oct 28, 20250.090.090.090.090.09-5.56%17,000
Oct 24, 20250.090.090.090.090.09-23,000
Oct 23, 20250.080.090.080.090.095.88%21,000
Oct 22, 20250.090.090.090.090.09-10,765
Oct 20, 20250.080.090.080.090.0913.33%22,800
Oct 16, 20250.080.080.080.080.08-6.25%10,527
Oct 15, 20250.080.080.080.080.08-5,000
Oct 14, 20250.080.080.080.080.08-11.11%15,350
Oct 10, 20250.100.100.090.090.09-6,000
Oct 9, 20250.090.090.090.090.0912.50%9,750
Oct 8, 20250.090.090.080.080.08-11.11%80,000
Oct 7, 20250.090.090.090.090.09-2,200
Oct 6, 20250.090.090.090.090.09-46,000
Oct 3, 20250.090.090.090.090.095.88%7,000
Sep 29, 20250.090.090.090.090.09-5.56%18,500
Sep 26, 20250.090.090.090.090.09-5.26%1,000
Sep 25, 20250.100.100.100.100.1018.75%2,000
Sep 24, 20250.080.080.080.080.08-11.11%2,000
Sep 23, 20250.090.090.090.090.09-11,000
Sep 22, 20250.080.090.080.090.0912.50%12,429
Sep 18, 20250.080.080.080.080.086.67%5,071
Sep 16, 20250.080.080.080.080.08-6.25%1,075
Sep 15, 20250.080.080.080.080.08-4,960
Sep 12, 20250.080.080.080.080.086.67%4,000
Sep 11, 20250.080.080.080.080.08-6.25%19,000
Sep 8, 20250.080.080.080.080.08-97,309
Sep 5, 20250.080.080.080.080.08-11.11%18,000
Sep 4, 20250.090.090.090.090.095.88%3,200
Sep 3, 20250.090.090.090.090.096.25%71,000
Sep 2, 20250.080.080.080.080.08-1,025
Aug 28, 20250.080.080.080.080.08-7,000
Aug 26, 20250.080.080.080.080.08-180,000
Aug 25, 20250.090.090.080.080.08-5.88%11,000
Aug 22, 20250.090.090.090.090.09-9,000
Aug 21, 20250.090.090.090.090.09-81,500
Aug 18, 20250.090.090.090.090.09-2,953
Aug 15, 20250.090.090.090.090.096.25%1,000
Aug 12, 20250.080.080.080.080.086.67%31,800
Aug 11, 20250.080.080.080.080.08-30,000
Aug 8, 20250.080.080.080.080.08-1,950
Aug 7, 20250.080.080.080.080.08-2,800
Aug 6, 20250.080.080.080.080.08-6.25%3,975
Aug 5, 20250.080.080.080.080.086.67%1,000
Aug 1, 20250.080.080.080.080.08-6.25%60,000
Jul 30, 20250.080.080.080.080.086.67%12,000
Jul 23, 20250.080.080.080.080.08-6.25%62,600
Jul 22, 20250.090.090.080.080.086.67%8,000
Jul 18, 20250.080.080.080.080.08-48,525
Jul 17, 20250.080.080.080.080.08-126,000
Jul 16, 20250.080.080.080.080.08-67,370
Jul 15, 20250.080.080.080.080.08-11.76%10,000
Jul 10, 20250.090.090.090.090.096.25%3,500
Jul 9, 20250.070.080.070.080.086.67%81,000
Jul 8, 20250.080.080.060.080.08-6.25%329,299
Jul 7, 20250.090.090.070.080.08-11.11%181,905
Jul 4, 20250.090.090.090.090.095.88%14,000
Jul 3, 20250.090.090.080.090.09-15.00%112,500
Jul 2, 20250.100.100.090.100.10-82,500
Jun 30, 20250.100.100.100.100.1011.11%34,000
Jun 27, 20250.090.090.090.090.09-4,500
Jun 26, 20250.090.090.090.090.09-2,605
Jun 25, 20250.090.090.090.090.09-33,250
Jun 24, 20250.090.090.090.090.09-3,000
Jun 23, 20250.100.100.090.090.09-5.26%40,818
Jun 20, 20250.100.100.100.100.10-16,700
Jun 19, 20250.100.100.100.100.10-9,000
Jun 13, 20250.100.100.100.100.10-13,500
Jun 12, 20250.110.110.100.100.10-44,516
Jun 11, 20250.110.110.100.100.10-9.52%99,125
Jun 9, 20250.110.110.110.110.11-8.70%1,000
Jun 6, 20250.110.120.110.120.1215.00%3,258