Skip to main content
Sharc International Systems Inc. (CSE:SHRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.010 (-8.33%)
Mar 6, 2026, 3:32 PM EST

CSE:SHRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.130.130.110.120.1214.29%107,500
Mar 3, 20260.110.110.110.110.11-812
Mar 2, 20260.120.120.110.110.11-4.55%7,949
Feb 27, 20260.110.110.100.110.11-43,590
Feb 25, 20260.110.110.110.110.11-35,000
Feb 24, 20260.110.120.110.110.11-104,000
Feb 23, 20260.120.120.110.110.11-96,000
Feb 20, 20260.120.120.110.110.11-33,750
Feb 19, 20260.110.110.110.110.11-74,500
Feb 18, 20260.120.120.110.110.11-4.35%96,695
Feb 17, 20260.130.130.120.120.12-11.54%12,450
Feb 13, 20260.130.130.130.130.13-2,500
Feb 12, 20260.130.130.130.130.13-3.70%39,550
Feb 11, 20260.130.140.130.140.14-3.57%52,825
Feb 10, 20260.140.140.140.140.14-3.45%92,786
Feb 9, 20260.130.160.120.150.1520.83%118,192
Feb 6, 20260.100.140.100.120.1226.32%213,248
Feb 5, 20260.100.130.090.100.10-463,650
Feb 4, 20260.070.100.070.100.1046.15%1,232,000
Feb 3, 20260.080.080.070.070.07-72,500
Jan 30, 20260.070.070.070.070.07-7.14%75,285
Jan 29, 20260.070.070.070.070.07-6.67%709,000
Jan 27, 20260.080.080.080.080.08-147,592
Jan 23, 20260.080.080.080.080.08-1,000
Jan 21, 20260.080.080.080.080.08-6.25%49,000
Jan 20, 20260.080.080.080.080.086.67%20,000
Jan 19, 20260.080.080.080.080.08-6.25%25,000
Jan 16, 20260.080.080.080.080.08-56,000
Jan 13, 20260.080.080.080.080.086.67%31,000
Jan 12, 20260.080.080.080.080.08-40,001
Jan 9, 20260.080.080.080.080.08-6.25%63,285
Jan 8, 20260.080.100.080.080.08-736,107
Jan 7, 20260.080.080.080.080.08-4,000
Jan 6, 20260.080.080.080.080.0814.29%86,000
Jan 5, 20260.080.080.070.070.07-17,550
Jan 2, 20260.070.070.070.070.07-8,285
Dec 30, 20250.070.070.070.070.07-4,500
Dec 29, 20250.070.070.070.070.07-135,000
Dec 24, 20250.070.070.070.070.07-19,000
Dec 23, 20250.070.070.070.070.07-410,000
Dec 22, 20250.070.070.070.070.07-34,051
Dec 19, 20250.080.080.070.070.07-27,000
Dec 18, 20250.070.080.070.070.07-6.67%150,000
Dec 17, 20250.070.080.070.080.087.14%5,333
Dec 16, 20250.070.080.070.070.07-582,900
Dec 15, 20250.070.070.070.070.07-37,000
Dec 12, 20250.070.070.070.070.07-453,000
Dec 11, 20250.080.080.070.070.07-10,000
Dec 9, 20250.080.080.070.070.07-17,571
Dec 8, 20250.080.080.070.070.07-9,000
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