Skip to main content
Churchill Resources Inc. (TSXV:CRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
+0.010 (3.23%)
At close: Dec 5, 2025

Churchill Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.320.280.320.323.23%741,501
Dec 4, 20250.310.310.300.310.31-183,200
Dec 3, 20250.300.310.300.310.311.64%117,510
Dec 2, 20250.290.320.290.310.311.67%196,165
Dec 1, 20250.300.300.290.300.301.69%41,902
Nov 28, 20250.280.300.270.300.307.27%197,200
Nov 27, 20250.290.290.270.280.281.85%56,264
Nov 26, 20250.270.290.270.270.27-1.82%196,117
Nov 25, 20250.250.280.240.280.2812.24%412,066
Nov 24, 20250.270.270.230.250.25-9.26%1,191,185
Nov 21, 20250.290.290.270.270.27-12.90%103,600
Nov 20, 20250.280.320.250.310.3119.23%803,100
Nov 19, 20250.240.290.240.260.2613.04%1,514,527
Nov 18, 20250.210.230.210.230.239.52%472,500
Nov 17, 20250.210.220.200.210.21-250,798
Nov 14, 20250.190.210.190.210.212.44%158,010
Nov 13, 20250.210.220.200.210.212.50%611,900
Nov 12, 20250.200.200.200.200.20-103,000
Nov 11, 20250.190.200.190.200.2011.11%226,326
Nov 10, 20250.160.180.150.180.182.86%78,900
Nov 7, 20250.150.180.140.180.1816.67%873,000
Nov 6, 20250.150.150.150.150.15-71,562
Nov 5, 20250.160.160.150.150.15-9.09%45,333
Nov 4, 20250.180.180.170.170.17-8.33%57,000
Nov 3, 20250.180.180.180.180.185.88%39,162
Oct 31, 20250.170.170.170.170.17-8,500
Oct 30, 20250.180.180.170.170.17-5.56%43,500
Oct 29, 20250.180.180.180.180.182.86%8,500
Oct 28, 20250.180.180.180.180.18-2.78%54,800
Oct 27, 20250.200.200.180.180.18-7.69%99,208
Oct 24, 20250.200.200.190.200.201.30%178,200
Oct 23, 20250.180.200.180.190.196.94%232,071
Oct 22, 20250.180.180.180.180.182.86%107,500
Oct 21, 20250.200.200.170.180.18-12.50%155,909
Oct 20, 20250.200.200.190.200.202.56%2,516,970
Oct 17, 20250.200.200.180.200.202.63%56,900
Oct 16, 20250.160.200.160.190.1922.58%1,484,004
Oct 15, 20250.170.170.160.160.16-6.06%228,300
Oct 14, 20250.170.180.170.170.17-209,750
Oct 10, 20250.170.190.170.170.17-3,245,385
Oct 9, 20250.170.190.160.170.17-2.94%573,575
Oct 8, 20250.170.170.170.170.17-75,000
Oct 7, 20250.160.170.150.170.179.68%494,000
Oct 6, 20250.150.160.150.160.16-88,933
Oct 3, 20250.150.160.150.160.163.33%225,166
Oct 2, 20250.150.160.150.150.157.14%2,064,999
Oct 1, 20250.140.140.140.140.143.70%52,000
Sep 30, 20250.130.140.130.140.143.85%538,500
Sep 29, 20250.160.160.130.130.13-16.13%511,125
Sep 26, 20250.150.160.140.160.166.90%320,525
Sep 25, 20250.130.150.120.150.1520.83%2,085,282
Sep 24, 20250.120.130.120.120.124.35%513,500
Sep 23, 20250.100.120.100.120.1215.00%158,737
Sep 22, 20250.100.100.100.100.10-965,000
Sep 19, 20250.110.110.100.100.10-9.09%403,500
Sep 18, 20250.100.110.100.110.1110.00%449,000
Sep 17, 20250.110.110.100.100.10-1,304,150
Sep 16, 20250.100.100.100.100.10-1,320,118
Sep 15, 20250.090.110.090.100.1011.11%2,124,833
Sep 12, 20250.090.090.090.090.09-10,000
Sep 11, 20250.080.090.080.090.0912.50%665,100
Sep 10, 20250.080.080.080.080.08-1,101,000
Sep 9, 20250.080.090.080.080.086.67%181,000
Sep 8, 20250.080.080.080.080.08-216,000
Sep 3, 20250.080.080.080.080.08-19,000
Sep 2, 20250.080.080.080.080.087.14%20,000
Aug 29, 20250.070.070.070.070.07-6.67%1,100
Aug 27, 20250.070.080.070.080.08-7,000
Aug 26, 20250.070.080.070.080.087.14%61,000
Aug 25, 20250.070.070.070.070.07-76,000
Aug 22, 20250.070.070.070.070.07-138,000
Aug 21, 20250.080.080.070.070.07-12.50%730,000
Aug 19, 20250.080.080.080.080.08-5.88%312,000
Aug 18, 20250.090.090.090.090.09-319,020
Aug 15, 20250.090.090.090.090.09-5.56%6,000
Aug 14, 20250.090.090.090.090.095.88%86,000
Aug 13, 20250.090.090.090.090.09-2,000
Aug 12, 20250.090.090.090.090.09-5.56%66,992
Aug 11, 20250.090.090.080.090.095.88%131,295
Aug 8, 20250.090.090.090.090.09-258,000
Aug 7, 20250.090.090.090.090.09-241,000
Aug 6, 20250.090.100.090.090.09-5.56%650,632
Aug 5, 20250.090.090.080.090.095.88%254,000
Jul 31, 20250.090.090.090.090.096.25%806,000
Jul 30, 20250.070.080.070.080.0814.29%222,000
Jul 29, 20250.070.070.070.070.077.69%21,000
Jul 28, 20250.070.070.070.070.07-7.14%46,000
Jul 25, 20250.070.070.070.070.07-6.67%268,000
Jul 24, 20250.080.080.080.080.08-11,000
Jul 23, 20250.080.080.080.080.08-16,500
Jul 22, 20250.080.080.080.080.08-6.25%999,000
Jul 21, 20250.080.080.080.080.08-5.88%133,500
Jul 18, 20250.080.090.080.090.0921.43%843,475
Jul 17, 20250.070.080.070.070.077.69%131,000
Jul 16, 20250.070.070.060.070.07-7.14%706,253
Jul 15, 20250.070.070.070.070.07-6.67%6,000
Jul 14, 20250.080.080.070.080.08-218,000
Jul 11, 20250.080.080.070.080.08-11.76%1,023,078
Jul 10, 20250.090.090.080.090.09-5.56%196,317
Jul 9, 20250.100.100.090.090.09-180,635