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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.57	0.57	0.57	0.57	0.57	0
February 13, 2026	0.57	0.57	0.57	0.57	0.57	0
February 12, 2026	0.57	0.57	0.57	0.57	0.57	107
February 11, 2026	0.57	0.57	0.57	0.57	0.57	700
February 10, 2026	0.6	0.6	0.6	0.6	0.6	0
February 09, 2026	0.6	0.6	0.6	0.6	0.6	0
February 06, 2026	0.6	0.6	0.6	0.6	0.6	0
February 05, 2026	0.6	0.6	0.6	0.6	0.6	0
February 04, 2026	0.6	0.6	0.6	0.6	0.6	0
February 03, 2026	0.6	0.6	0.6	0.6	0.6	0
February 02, 2026	0.6	0.6	0.6	0.6	0.6	0
January 30, 2026	0.6	0.6	0.6	0.6	0.6	0
January 29, 2026	0.68	0.6	0.6	0.68	0.6	3,500
January 28, 2026	0.71	0.71	0.71	0.71	0.71	9,000
January 27, 2026	0.7	0.7	0.7	0.7	0.7	0
January 26, 2026	0.7	0.7	0.7	0.7	0.7	0
January 23, 2026	0.7	0.7	0.7	0.7	0.7	0
January 22, 2026	0.7	0.7	0.7	0.7	0.7	0
January 21, 2026	0.7	0.7	0.7	0.7	0.7	0
January 20, 2026	0.7	0.7	0.7	0.7	0.7	0
January 19, 2026	0.7	0.7	0.7	0.7	0.7	0
January 16, 2026	0.7	0.7	0.7	0.7	0.7	0
January 15, 2026	0.7	0.7	0.7	0.7	0.7	1,500
January 14, 2026	0.63	0.63	0.63	0.63	0.63	0
January 13, 2026	0.84	0.63	0.63	0.84	0.63	1,452
January 12, 2026	0.72	0.81	0.81	0.81	0.72	8,229
January 09, 2026	0.69	0.69	0.69	0.69	0.69	0
January 08, 2026	0.69	0.69	0.69	0.69	0.69	0
January 07, 2026	0.69	0.69	0.69	0.69	0.69	0
January 06, 2026	0.69	0.69	0.69	0.69	0.69	0
January 05, 2026	0.67	0.69	0.69	0.73	0.67	2,700
January 02, 2026	0.65	0.65	0.65	0.65	0.65	3
December 31, 2025	0.84	0.65	0.65	0.84	0.62	2,000
December 30, 2025	0.84	0.84	0.84	0.84	0.84	0
December 29, 2025	0.84	0.84	0.84	0.84	0.84	0
December 23, 2025	0.75	0.84	0.84	0.84	0.75	10,000
December 22, 2025	0.85	0.85	0.85	0.85	0.85	911
December 19, 2025	0.61	0.75	0.75	0.75	0.61	4,800
December 18, 2025	0.59	0.59	0.59	0.59	0.59	0
December 17, 2025	0.52	0.59	0.59	0.59	0.52	7,000
December 16, 2025	0.58	0.5	0.5	0.58	0.5	1,035
December 15, 2025	0.36	0.59	0.59	0.59	0.36	9,848
December 12, 2025	0.35	0.35	0.35	0.35	0.35	0
December 11, 2025	0.42	0.35	0.35	0.42	0.35	2,500
December 10, 2025	0.43	0.43	0.43	0.43	0.43	0
December 09, 2025	0.53	0.43	0.43	0.53	0.43	2,532
December 08, 2025	0.52	0.55	0.55	0.57	0.52	2,511
December 05, 2025	0.4	0.5	0.5	0.51	0.4	15,500
December 04, 2025	0.42	0.34	0.34	0.42	0.32	23,700
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

Crown Capital Partners Inc. (CRWN.TO) TSX