Skip to main content
Carolina Rush Corporation (TSXV:RUSH)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
-0.005 (-4.55%)
At close: Apr 28, 2026

Carolina Rush Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.100.110.11-4.55%47,785
Apr 27, 20260.110.110.110.110.114.76%6,000
Apr 24, 20260.110.110.110.110.11-4.55%18,000
Apr 23, 20260.120.120.110.110.11-8.33%22,046
Apr 22, 20260.120.120.120.120.124.35%3,300
Apr 21, 20260.120.120.120.120.124.55%500
Apr 20, 20260.110.110.110.110.11-4.35%58,000
Apr 17, 20260.120.120.120.120.12-5,500
Apr 16, 20260.120.120.120.120.12-4.17%22,500
Apr 15, 20260.120.120.120.120.12-4.00%11,500
Apr 14, 20260.130.130.130.130.134.17%11,000
Apr 13, 20260.120.120.120.120.129.09%21,500
Apr 9, 20260.130.130.110.110.11-12.00%58,000
Apr 8, 20260.120.130.120.130.138.70%16,022
Apr 7, 20260.130.130.120.120.12-8.00%45,000
Apr 6, 20260.130.130.130.130.13-101,000
Apr 2, 20260.130.130.130.130.13-3.85%77,000
Apr 1, 20260.130.130.130.130.134.00%6,500
Mar 31, 20260.130.130.120.130.13-7.41%39,000
Mar 30, 20260.130.140.130.140.148.00%14,838
Mar 27, 20260.120.130.120.130.13-3.85%25,400
Mar 26, 20260.140.140.130.130.13-3.70%10,500
Mar 25, 20260.140.140.130.140.14-28,500
Mar 24, 20260.130.140.130.140.148.00%22,650
Mar 23, 20260.120.130.120.130.134.17%26,767
Mar 20, 20260.110.120.110.120.124.35%14,100
Mar 19, 20260.110.120.110.120.129.52%32,500
Mar 18, 20260.110.120.110.110.11-4.55%107,250
Mar 17, 20260.110.110.110.110.11-501
Mar 16, 20260.110.120.110.110.11-52,800
Mar 13, 20260.130.130.110.110.11-12.00%92,917
Mar 12, 20260.130.130.130.130.13-7.41%71,000
Mar 11, 20260.140.140.140.140.14-3.57%29,000
Mar 10, 20260.160.160.140.140.14-6.67%50,000
Mar 9, 20260.150.160.150.150.15-13,000
Mar 6, 20260.150.160.150.150.15-3.23%37,200
Mar 5, 20260.160.160.160.160.16-23,000
Mar 4, 20260.150.160.150.160.163.33%33,600
Mar 3, 20260.170.170.150.150.15-9.09%70,500
Mar 2, 20260.170.170.170.170.17-2.94%77,000
Feb 27, 20260.170.170.170.170.17-9,500
Feb 26, 20260.170.170.170.170.17-1,500
Feb 25, 20260.170.180.170.170.17-39,500
Feb 24, 20260.160.170.160.170.179.68%30,600
Feb 23, 20260.150.160.150.160.166.90%16,000
Feb 20, 20260.150.150.140.150.15-3.33%4,500
Feb 19, 20260.130.180.130.150.1511.11%98,001
Feb 18, 20260.140.140.130.140.143.85%37,377
Feb 17, 20260.140.140.130.130.13-10.34%63,000
Feb 13, 20260.150.150.140.150.15-3.33%85,000
Feb 12, 20260.150.150.150.150.15-48,000
Feb 11, 20260.150.150.150.150.15-8,000
Feb 9, 20260.140.150.140.150.1511.11%56,600
Feb 6, 20260.130.140.120.140.148.00%35,000
Feb 5, 20260.130.130.130.130.13-10.71%99,600
Feb 4, 20260.170.170.140.140.14-17.65%45,000
Feb 3, 20260.150.180.150.170.1717.24%20,000
Feb 2, 20260.150.150.140.150.15-19.44%124,100
Jan 30, 20260.180.180.180.180.18-5,915
Jan 29, 20260.190.190.170.180.18-2.70%58,661
Jan 28, 20260.180.190.180.190.19-14,392
Jan 27, 20260.190.190.180.190.192.78%77,500
Jan 26, 20260.200.200.180.180.182.86%37,501
Jan 23, 20260.180.190.170.180.18-136,416
Jan 22, 20260.140.180.140.180.1825.00%115,235
Jan 21, 20260.160.160.140.140.14-6.67%147,000
Jan 20, 20260.150.170.150.150.15-50,723
Jan 19, 20260.150.150.150.150.153.45%58,515
Jan 16, 20260.150.150.150.150.15-99,200
Jan 15, 20260.150.160.150.150.15-100,500
Jan 14, 20260.150.150.150.150.15-3.33%132,500
Jan 13, 20260.150.150.150.150.15-24,013
Jan 12, 20260.150.160.140.150.1515.38%148,003
Jan 9, 20260.140.140.130.130.13-3.70%24,000
Jan 8, 20260.140.140.130.140.14-83,076
Jan 7, 20260.150.150.130.140.14-3.57%23,500
Jan 6, 20260.140.150.140.140.14-98,750
Jan 5, 20260.140.200.130.140.143.70%195,347
Jan 2, 20260.140.150.110.140.14-81,650
Dec 31, 20250.110.140.110.140.1417.39%141,508
Dec 30, 20250.120.120.110.120.12-8.00%90,443
Dec 29, 20250.130.130.130.130.13-35,663
Dec 24, 20250.120.130.120.130.134.17%6,600
Dec 23, 20250.110.130.110.120.129.09%243,700
Dec 22, 20250.110.120.110.110.114.76%20,232
Dec 19, 20250.110.120.110.110.11-4.55%47,500
Dec 18, 20250.110.110.110.110.114.76%10,117
Dec 17, 20250.110.110.110.110.11-4.55%82,050
Dec 16, 20250.110.110.110.110.11-26,500
Dec 15, 20250.110.110.110.110.11-4.35%44,509
Dec 12, 20250.110.120.110.120.12-92,000
Dec 11, 20250.120.120.120.120.12-24,600
Dec 10, 20250.110.120.110.120.12-55,775
Dec 9, 20250.120.120.120.120.12-1,000
Dec 8, 20250.110.120.110.120.124.55%78,000
Dec 5, 20250.110.120.110.110.11-126,500
Dec 4, 20250.110.110.110.110.11-9,009
Dec 3, 20250.100.120.100.110.1110.00%59,000
Dec 2, 20250.100.100.100.100.10-4.76%69,000
Dec 1, 20250.110.120.110.110.115.00%71,400