Crown Capital Partners Inc. - CRWN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.42	0.42	0.42	0.42	0.42	0
December 02, 2025	0.51	0.42	0.42	0.51	0.42	2,100
December 01, 2025	0.54	0.54	0.54	0.54	0.54	0
November 28, 2025	0.58	0.54	0.54	0.58	0.5	2,500
November 27, 2025	0.6	0.6	0.6	0.6	0.6	0
November 26, 2025	0.6	0.6	0.6	0.6	0.6	0
November 25, 2025	0.6	0.6	0.6	0.6	0.6	0
November 24, 2025	0.58	0.6	0.6	0.6	0.58	1,500
November 21, 2025	0.56	0.56	0.56	0.56	0.56	0
November 20, 2025	0.56	0.56	0.56	0.56	0.56	0
November 19, 2025	0.6	0.56	0.56	0.6	0.56	1,500
November 18, 2025	0.6	0.6	0.6	0.6	0.6	0
November 17, 2025	0.6	0.6	0.6	0.6	0.6	0
November 14, 2025	0.58	0.6	0.6	0.6	0.5	19,528
November 13, 2025	0.6	0.6	0.6	0.6	0.6	0
November 12, 2025	0.6	0.6	0.6	0.6	0.6	0
November 11, 2025	0.6	0.6	0.6	0.6	0.6	0
November 10, 2025	0.6	0.6	0.6	0.6	0.6	0
November 07, 2025	0.6	0.6	0.6	0.6	0.6	500
November 06, 2025	0.6	0.6	0.6	0.6	0.6	0
November 05, 2025	0.6	0.6	0.6	0.6	0.6	3,010
November 04, 2025	0.6	0.6	0.6	0.6	0.6	0
November 03, 2025	0.6	0.6	0.6	0.6	0.6	0
October 31, 2025	0.6	0.6	0.6	0.6	0.6	500
October 30, 2025	0.63	0.63	0.63	0.63	0.63	0
October 29, 2025	0.63	0.63	0.63	0.63	0.63	0
October 28, 2025	0.63	0.63	0.63	0.63	0.63	0
October 27, 2025	0.63	0.63	0.63	0.63	0.63	0
October 24, 2025	0.63	0.63	0.63	0.63	0.63	0
October 23, 2025	0.63	0.63	0.63	0.63	0.63	0
October 22, 2025	0.63	0.63	0.63	0.63	0.63	0
October 21, 2025	0.63	0.63	0.63	0.63	0.63	0
October 20, 2025	0.63	0.63	0.63	0.63	0.63	0
October 17, 2025	0.63	0.63	0.63	0.63	0.63	0
October 16, 2025	0.63	0.63	0.63	0.63	0.63	0
October 15, 2025	0.63	0.63	0.63	0.63	0.63	3,500
October 14, 2025	0.63	0.63	0.63	0.63	0.63	500
October 10, 2025	0.67	0.67	0.67	0.67	0.67	0
October 09, 2025	0.67	0.67	0.67	0.67	0.67	500
October 08, 2025	0.66	0.65	0.65	0.66	0.65	1,000
October 07, 2025	0.6	0.6	0.6	0.6	0.6	50
October 06, 2025	0.6	0.6	0.6	0.6	0.6	1,500
October 03, 2025	0.57	0.57	0.57	0.57	0.57	0
October 02, 2025	0.57	0.57	0.57	0.57	0.57	0
October 01, 2025	0.57	0.57	0.57	0.57	0.57	0
September 30, 2025	0.57	0.57	0.57	0.57	0.57	0
September 29, 2025	0.57	0.57	0.57	0.57	0.57	0
September 26, 2025	0.57	0.57	0.57	0.57	0.57	0
September 25, 2025	0.57	0.57	0.57	0.57	0.57	0
September 24, 2025	0.57	0.57	0.57	0.57	0.57	0
September 23, 2025	0.57	0.57	0.57	0.57	0.57	0
September 22, 2025	0.57	0.57	0.57	0.57	0.57	0
September 19, 2025	0.57	0.57	0.57	0.57	0.57	0
September 18, 2025	0.57	0.57	0.57	0.57	0.57	0
September 17, 2025	0.57	0.57	0.57	0.57	0.57	0
September 16, 2025	0.57	0.57	0.57	0.57	0.57	0
September 15, 2025	0.57	0.57	0.57	0.57	0.57	12
September 12, 2025	0.67	0.57	0.57	0.67	0.57	5,306
September 11, 2025	0.71	0.71	0.71	0.71	0.71	0
September 10, 2025	0.71	0.71	0.71	0.71	0.71	500

Crown Capital Partners Inc. (CRWN.TO) TSX