Skip to main content
Cariboo Rose Resources Ltd. (TSXV:CRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0150 (-18.75%)
Mar 9, 2026, 9:33 AM EST

Cariboo Rose Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.0823.08%4,000
Mar 4, 20260.070.070.070.070.07-7.14%260,000
Mar 2, 20260.070.070.070.070.077.69%92,072
Feb 27, 20260.070.070.070.070.07-2,000
Feb 26, 20260.080.080.070.070.07-18.75%94,238
Feb 24, 20260.080.080.080.080.0823.08%18,000
Feb 23, 20260.070.070.060.070.07-7.14%138,000
Feb 20, 20260.080.080.070.070.07-12.50%48,000
Feb 18, 20260.080.080.080.080.08-1,000
Feb 10, 20260.080.080.080.080.086.67%61,012
Feb 6, 20260.080.080.080.080.08-6.25%1,000
Feb 5, 20260.080.080.080.080.086.67%5,000
Feb 4, 20260.080.080.080.080.08-25,000
Feb 3, 20260.080.080.080.080.08-10,000
Feb 2, 20260.070.080.070.080.0815.38%135,000
Jan 30, 20260.070.070.070.070.07-18.75%141,000
Jan 29, 20260.080.080.080.080.08-63,000
Jan 27, 20260.090.090.080.080.08-5.88%158,553
Jan 26, 20260.090.090.080.090.09-5.56%50,500
Jan 23, 20260.090.100.080.090.095.88%771,813
Jan 22, 20260.070.120.070.090.0941.67%1,823,337
Jan 21, 20260.060.060.060.060.06-20,000
Jan 20, 20260.060.060.060.060.06-93,994
Jan 19, 20260.060.060.060.060.06-43,000
Jan 16, 20260.060.060.060.060.06-25,000
Jan 14, 20260.060.060.060.060.06-65,000
Jan 13, 20260.060.060.060.060.06-72,000
Jan 12, 20260.060.060.060.060.06-67,000
Jan 8, 20260.060.060.060.060.06-1,000
Jan 6, 20260.060.060.060.060.06-23,000
Jan 5, 20260.040.060.040.060.0620.00%55,000
Dec 31, 20250.050.050.050.050.05-100,000
Dec 30, 20250.050.050.050.050.0511.11%46,000
Dec 23, 20250.050.050.050.050.05-1,000
Dec 18, 20250.050.050.050.050.05-17,000
Dec 16, 20250.050.050.050.050.05-10.00%53,001
Dec 15, 20250.050.050.050.050.05-2,000
Dec 12, 20250.050.050.050.050.05-10,000
Dec 10, 20250.050.050.050.050.05-167,000
Dec 9, 20250.050.050.050.050.05-9.09%2,000
Dec 2, 20250.060.060.060.060.0637.50%8,000
Dec 1, 20250.070.070.040.040.04-20.00%43,915
Nov 19, 20250.050.050.050.050.05-1,500
Nov 18, 20250.050.050.050.050.05-23.08%5,000
Nov 12, 20250.060.070.060.070.0718.18%144,000
Nov 11, 20250.050.060.050.060.0610.00%15,000
Nov 10, 20250.050.050.050.050.05-103,000
Nov 7, 20250.060.060.050.050.05-16.67%171,002
Nov 4, 20250.060.060.060.060.06-33,800
Oct 31, 20250.060.060.060.060.069.09%3,000
Oct 30, 20250.060.060.060.060.06-15.38%2,000
Oct 29, 20250.070.070.070.070.078.33%14,000
Oct 27, 20250.070.070.060.060.06-14.29%153,000
Oct 24, 20250.070.070.070.070.07-6.67%150,000
Oct 23, 20250.070.080.070.080.0815.38%296,100
Oct 22, 20250.060.080.060.070.0718.18%715,005
Oct 20, 20250.060.060.060.060.06-8.33%353,104
Oct 17, 20250.060.060.050.060.06-461,000
Oct 16, 20250.070.070.060.060.06-14.29%96,000
Oct 15, 20250.080.080.060.070.07-89,000
Oct 14, 20250.080.080.070.070.07-6.67%111,000
Oct 10, 20250.080.080.080.080.08-27,500
Oct 9, 20250.100.100.080.080.08-16.67%99,000
Oct 8, 20250.080.090.080.090.09-126,000
Oct 7, 20250.080.090.080.090.0928.57%638,755
Oct 3, 20250.060.070.060.070.0716.67%264,000
Oct 2, 20250.060.060.060.060.06-185,000
Oct 1, 20250.050.060.050.060.0633.33%120,120
Sep 30, 20250.050.050.040.050.05-233,500
Sep 29, 20250.050.050.050.050.05-10.00%116,000
Sep 26, 20250.060.060.050.050.05-40,000
Sep 25, 20250.050.050.050.050.05-9.09%66,000
Sep 24, 20250.060.060.060.060.0610.00%2,600
Sep 23, 20250.060.060.050.050.05-16.67%64,000
Sep 22, 20250.070.070.060.060.069.09%5,000
Sep 17, 20250.060.060.050.060.06-21.43%57,557
Sep 16, 20250.070.070.070.070.0727.27%55,000
Sep 15, 20250.060.060.050.060.06-26.67%408,800
Sep 12, 20250.070.080.070.080.0825.00%65,000
Sep 11, 20250.050.060.050.060.06-28,000
Sep 10, 20250.060.060.060.060.06-81,000
Sep 9, 20250.060.060.050.060.06-214,000