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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	0.71	0.71	0.71	0.71	0.71	0
August 12, 2025	0.71	0.71	0.71	0.71	0.71	500
August 11, 2025	0.68	0.68	0.68	0.68	0.68	0
August 08, 2025	0.68	0.68	0.68	0.68	0.68	5
August 07, 2025	0.68	0.68	0.68	0.68	0.68	500
August 06, 2025	0.64	0.64	0.64	0.64	0.64	0
August 05, 2025	0.63	0.64	0.64	0.64	0.6	1,600
August 01, 2025	0.67	0.67	0.67	0.67	0.67	0
July 31, 2025	0.67	0.67	0.67	0.67	0.67	0
July 30, 2025	0.67	0.67	0.67	0.67	0.67	0
July 29, 2025	0.63	0.67	0.67	0.67	0.63	4,502
July 28, 2025	0.78	0.61	0.61	0.78	0.52	7,300
July 25, 2025	0.79	0.79	0.79	0.79	0.79	0
July 24, 2025	0.79	0.79	0.79	0.79	0.79	500
July 23, 2025	0.85	0.85	0.85	0.85	0.85	0
July 22, 2025	0.85	0.85	0.85	0.85	0.85	0
July 21, 2025	0.85	0.85	0.85	0.85	0.85	0
July 18, 2025	0.85	0.85	0.85	0.85	0.85	0
July 17, 2025	0.85	0.85	0.85	0.85	0.85	0
July 16, 2025	0.85	0.85	0.85	0.85	0.85	0
July 15, 2025	0.85	0.85	0.85	0.85	0.85	0
July 14, 2025	0.85	0.85	0.85	0.85	0.85	0
July 11, 2025	0.85	0.85	0.85	0.85	0.85	0
July 10, 2025	0.85	0.85	0.85	0.85	0.85	362
July 09, 2025	0.85	0.85	0.85	0.85	0.85	500
July 08, 2025	0.83	0.83	0.83	0.83	0.83	0
July 07, 2025	0.83	0.83	0.83	0.83	0.83	9
July 04, 2025	0.83	0.83	0.83	0.83	0.83	500
July 03, 2025	0.83	0.83	0.83	0.83	0.83	0
July 02, 2025	0.87	0.83	0.83	0.87	0.83	1,300
June 30, 2025	0.93	0.93	0.93	0.93	0.93	0
June 27, 2025	0.93	0.93	0.93	0.93	0.93	0
June 26, 2025	0.93	0.93	0.93	0.93	0.93	0
June 25, 2025	0.93	0.93	0.93	0.93	0.93	0
June 24, 2025	0.93	0.93	0.93	0.93	0.93	0
June 23, 2025	0.93	0.93	0.93	0.93	0.93	0
June 20, 2025	0.93	0.93	0.93	0.93	0.93	0
June 19, 2025	0.93	0.93	0.93	0.93	0.93	0
June 18, 2025	0.93	0.93	0.93	0.93	0.93	0
June 17, 2025	0.93	0.93	0.93	0.93	0.93	0
June 16, 2025	0.93	0.93	0.93	0.93	0.93	0
June 13, 2025	0.93	0.93	0.93	0.93	0.93	0
June 12, 2025	0.93	0.93	0.93	0.93	0.93	0
June 11, 2025	0.93	0.93	0.93	0.93	0.93	0
June 10, 2025	0.93	0.93	0.93	0.93	0.93	0
June 09, 2025	0.93	0.93	0.93	0.93	0.93	0
June 06, 2025	0.93	0.93	0.93	0.93	0.93	0
June 05, 2025	0.93	0.93	0.93	0.93	0.93	0
June 04, 2025	0.93	0.93	0.93	0.93	0.93	0
June 03, 2025	0.93	0.93	0.93	0.93	0.93	0
June 02, 2025	0.93	0.93	0.93	0.93	0.93	15
May 30, 2025	0.93	0.93	0.93	0.93	0.93	500
May 29, 2025	0.9	0.9	0.9	0.9	0.9	0
May 28, 2025	0.9	0.9	0.9	0.9	0.9	0
May 27, 2025	0.9	0.9	0.9	0.9	0.9	0
May 26, 2025	0.9	0.9	0.9	0.9	0.9	0
May 23, 2025	0.9	0.9	0.9	0.9	0.9	0
May 22, 2025	0.9	0.9	0.9	0.9	0.9	0
May 21, 2025	0.9	0.9	0.9	0.9	0.9	0
May 20, 2025	0.9	0.9	0.9	0.9	0.9	0

Crown Capital Partners Inc. (CRWN.TO) TSX