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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.69	0.69	0.69	0.69	0.69	0
September 08, 2025	0.75	0.69	0.69	0.75	0.53	6,000
September 05, 2025	0.77	0.8	0.8	0.8	0.77	2,500
September 04, 2025	0.66	0.77	0.77	0.77	0.6	5,810
September 03, 2025	0.63	0.7	0.7	0.7	0.52	27,021
September 02, 2025	0.7	0.7	0.7	0.7	0.7	0
August 29, 2025	0.7	0.7	0.7	0.7	0.7	500
August 28, 2025	0.75	0.75	0.75	0.75	0.75	0
August 27, 2025	0.75	0.75	0.75	0.75	0.75	0
August 26, 2025	0.75	0.75	0.75	0.75	0.75	0
August 25, 2025	0.74	0.75	0.75	0.75	0.74	1,000
August 22, 2025	0.71	0.71	0.71	0.71	0.71	0
August 21, 2025	0.71	0.71	0.71	0.71	0.71	0
August 20, 2025	0.71	0.71	0.71	0.71	0.71	0
August 19, 2025	0.71	0.71	0.71	0.71	0.71	0
August 18, 2025	0.71	0.71	0.71	0.71	0.71	0
August 15, 2025	0.71	0.71	0.71	0.71	0.71	0
August 14, 2025	0.71	0.71	0.71	0.71	0.71	0
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

Crown Capital Partners Inc. (CRWN.TO) TSX