Toronto - Delayed Quote
CAD
Clinch Resources Ltd. (CLCH.TO)
1.0700
+0.0600
(+5.94%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 62,100 |
|
Nov 5, 2026
|
1.0900 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 143,400 |
|
Nov 4, 2026
|
1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 75,800 |
|
Nov 3, 2026
|
1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 2,400 |
|
Nov 2, 2026
|
1.0700 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 383,700 |
|
Oct 30, 2026
|
1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 643,500 |
|
Oct 29, 2026
|
1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 69,700 |
|
Oct 28, 2026
|
1.0100 | 1.1300 | 0.9900 | 1.1200 | 1.1200 | 109,500 |
|
Oct 27, 2026
|
1.0500 | 1.0700 | 0.9600 | 1.0100 | 1.0100 | 210,300 |
|
Oct 26, 2026
|
1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 114,300 |
|
Oct 23, 2026
|
0.9900 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 754,600 |
|
Oct 22, 2026
|
0.9800 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 953,400 |
|
Oct 21, 2026
|
1.0000 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 497,000 |
|
Oct 20, 2026
|
1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 92,300 |
|
Oct 19, 2026
|
1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 97,200 |
|
Oct 16, 2026
|
1.0800 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 166,900 |
|
Oct 15, 2026
|
1.0600 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 108,400 |
|
Oct 14, 2026
|
1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 35,400 |
|
Oct 13, 2026
|
1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 117,600 |
|
Oct 9, 2026
|
1.0500 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 57,900 |
|
Oct 8, 2026
|
1.0900 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 70,400 |
|
Oct 7, 2026
|
1.0900 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 43,600 |
|
Oct 6, 2026
|
1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 70,000 |
|
Oct 5, 2026
|
1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 109,800 |
|
Oct 2, 2026
|
1.1300 | 1.1300 | 1.0000 | 1.0200 | 1.0200 | 77,500 |
|
Oct 1, 2026
|
1.1000 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 32,700 |
|
Sep 30, 2026
|
1.0700 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 286,700 |
|
Sep 29, 2026
|
1.1700 | 1.1800 | 1.0600 | 1.1400 | 1.1400 | 370,600 |
|
Sep 28, 2026
|
1.2000 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 488,700 |
|
Sep 25, 2026
|
1.2900 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 145,800 |
|
Sep 24, 2026
|
1.1500 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 427,100 |
|
Sep 23, 2026
|
1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 233,100 |
|
Sep 22, 2026
|
1.1000 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 374,900 |
|
Sep 21, 2026
|
1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 234,300 |
|
Sep 18, 2026
|
1.0700 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 665,600 |
|
Sep 17, 2026
|
1.0100 | 1.1100 | 0.9900 | 1.1000 | 1.1000 | 655,700 |
|
Sep 16, 2026
|
1.1000 | 1.1000 | 0.9900 | 1.0000 | 1.0000 | 801,100 |
|
Sep 15, 2026
|
1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 31,700 |
|
Sep 14, 2026
|
1.0900 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 84,100 |
|
Sep 11, 2026
|
1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 302,500 |
|
Sep 10, 2026
|
1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 362,300 |
|
Sep 9, 2026
|
1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 150,300 |
|
Sep 8, 2026
|
1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 271,200 |
|
Sep 4, 2026
|
1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 155,600 |
|
Sep 3, 2026
|
1.1400 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 488,400 |
|
Sep 2, 2026
|
1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 435,000 |
|
Sep 1, 2026
|
1.0800 | 1.1900 | 1.0600 | 1.1600 | 1.1600 | 1,203,300 |
|
Aug 31, 2026
|
1.0600 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 338,600 |
|
Aug 28, 2026
|
1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 506,500 |
|
Aug 27, 2026
|
1.1100 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 472,400 |
|
Aug 26, 2026
|
1.1300 | 1.2200 | 1.1000 | 1.1300 | 1.1300 | 638,800 |
|
Aug 25, 2026
|
1.1000 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 348,400 |
|
Aug 24, 2026
|
1.1000 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 160,000 |
|
Aug 21, 2026
|
1.1000 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 267,200 |
|
Aug 20, 2026
|
1.1500 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 208,200 |
|
Aug 19, 2026
|
1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 56,400 |
|
Aug 18, 2026
|
1.1600 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 77,500 |
|
Aug 17, 2026
|
1.1800 | 1.2800 | 1.1000 | 1.1600 | 1.1600 | 336,700 |
|
Aug 14, 2026
|
1.1800 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 414,900 |
|
Aug 13, 2026
|
1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 210,800 |
|
Aug 12, 2026
|
1.1300 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 240,600 |
|
Aug 11, 2026
|
1.0700 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 144,000 |
|
Aug 10, 2026
|
1.0900 | 1.1300 | 1.0100 | 1.1300 | 1.1300 | 280,900 |
|
Aug 7, 2026
|
1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 195,000 |
|
Aug 6, 2026
|
1.0400 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 235,700 |
|
Aug 5, 2026
|
1.0500 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 169,700 |
|
Aug 4, 2026
|
1.0600 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 229,800 |
|
Jul 31, 2026
|
1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 230,000 |
|
Jul 30, 2026
|
1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 301,000 |
|
Jul 29, 2026
|
1.0500 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 339,800 |
|
Jul 28, 2026
|
1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 62,400 |
|
Jul 27, 2026
|
1.1500 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 88,200 |
|
Jul 24, 2026
|
1.1000 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 565,700 |
|
Jul 23, 2026
|
1.0800 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 1,177,400 |
|
Jul 22, 2026
|
1.0000 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 333,400 |
|
Jul 21, 2026
|
1.0000 | 1.1400 | 1.0000 | 1.0100 | 1.0100 | 762,900 |
|
Jul 20, 2026
|
1.0800 | 1.0800 | 0.9800 | 0.9900 | 0.9900 | 319,400 |
|
Jul 17, 2026
|
1.0000 | 1.0800 | 0.9300 | 1.0800 | 1.0800 | 184,000 |
|
Jul 16, 2026
|
1.1200 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 281,900 |
|
Jul 15, 2026
|
1.2000 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 147,900 |
|
Jul 14, 2026
|
1.2000 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 215,300 |
|
Jul 13, 2026
|
1.2400 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 1,286,600 |
|
Jul 10, 2026
|
1.3100 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 231,300 |
|
Jul 9, 2026
|
1.2700 | 1.3600 | 1.2400 | 1.2900 | 1.2900 | 818,100 |
|
Jul 8, 2026
|
1.3000 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 360,600 |
|
Jul 7, 2026
|
1.3000 | 1.3600 | 1.2300 | 1.3000 | 1.3000 | 478,700 |
|
Jul 6, 2026
|
1.2600 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 168,100 |
|
Jul 3, 2026
|
1.2400 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 10,900 |
|
Jul 2, 2026
|
1.3200 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 253,500 |
|
Jun 30, 2026
|
1.2500 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 136,900 |
|
Jun 29, 2026
|
1.3800 | 1.3900 | 1.2900 | 1.3700 | 1.3700 | 206,200 |
|
Jun 26, 2026
|
1.3200 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 353,800 |
|
Jun 25, 2026
|
1.3500 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 198,700 |
|
Jun 24, 2026
|
1.3500 | 1.3800 | 1.2700 | 1.3800 | 1.3800 | 37,800 |
|
Jun 23, 2026
|
1.3500 | 1.4200 | 1.2800 | 1.2800 | 1.2800 | 103,000 |
|
Jun 22, 2026
|
1.3100 | 1.4500 | 1.2500 | 1.3600 | 1.3600 | 210,800 |
|
Jun 19, 2026
|
1.4400 | 1.4400 | 1.3000 | 1.3500 | 1.3500 | 14,300 |
|
Jun 18, 2026
|
1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 71,800 |
|
Jun 17, 2026
|
1.4500 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 705,700 |
|
Jun 16, 2026
|
1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 46,800 |
|
Jun 15, 2026
|
1.5500 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 67,000 |
|
Jun 12, 2026
|
1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 196,200 |
|
Jun 11, 2026
|
1.4100 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 104,400 |
|
Jun 10, 2026
|
1.4000 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 209,200 |
|
Jun 9, 2026
|
1.4900 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 70,400 |
|
Jun 8, 2026
|
1.4000 | 1.5500 | 1.4000 | 1.4900 | 1.4900 | 209,300 |
|
Jun 5, 2026
|
1.5200 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 188,700 |
|
Jun 4, 2026
|
1.6200 | 1.6200 | 1.5000 | 1.5500 | 1.5500 | 276,400 |
|
Jun 3, 2026
|
1.5500 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 97,800 |
|
Jun 2, 2026
|
1.6500 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 177,700 |
|
Jun 1, 2026
|
1.3600 | 1.6800 | 1.3600 | 1.6100 | 1.6100 | 567,800 |
|
May 29, 2026
|
1.5000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 312,500 |
|
May 28, 2026
|
1.4500 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 179,100 |
|
May 27, 2026
|
1.4900 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 159,400 |
|
May 26, 2026
|
1.3500 | 1.5600 | 1.3500 | 1.5000 | 1.5000 | 662,500 |
|
May 25, 2026
|
1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 27,500 |
|
May 22, 2026
|
1.4000 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 105,500 |
|
May 21, 2026
|
1.4300 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 70,900 |
|
May 20, 2026
|
1.2500 | 1.4800 | 1.2500 | 1.4500 | 1.4500 | 342,300 |
|
May 19, 2026
|
1.0400 | 1.3700 | 1.0400 | 1.2700 | 1.2700 | 167,900 |
|
May 15, 2026
|
1.2800 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 230,100 |
|
May 14, 2026
|
1.3000 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 278,300 |
|
May 13, 2026
|
1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 139,400 |
|
May 12, 2026
|
1.3000 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 248,400 |
|
May 11, 2026
|
1.2600 | 1.4100 | 1.2100 | 1.2900 | 1.2900 | 205,500 |
|
May 8, 2026
|
1.3400 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 33,800 |
|
May 7, 2026
|
1.3800 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 118,400 |
|
May 6, 2026
|
1.3800 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 127,500 |
|
May 5, 2026
|
1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 130,100 |
|
May 4, 2026
|
1.3500 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 117,900 |
|
May 1, 2026
|
1.3500 | 1.4500 | 1.3100 | 1.3900 | 1.3900 | 298,500 |
|
Apr 30, 2026
|
1.3900 | 1.5200 | 1.2500 | 1.5100 | 1.5100 | 426,900 |
|
Apr 29, 2026
|
1.2300 | 1.4400 | 1.1500 | 1.3900 | 1.3900 | 340,000 |
|
Apr 28, 2026
|
1.2400 | 1.2500 | 1.1400 | 1.2200 | 1.2200 | 289,300 |
|
Apr 27, 2026
|
1.2500 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 569,600 |
|
Apr 24, 2026
|
1.2500 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 78,800 |
|
Apr 23, 2026
|
1.3000 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 135,700 |
|
Apr 22, 2026
|
1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 33,200 |
|
Apr 21, 2026
|
1.3900 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 24,800 |
|
Apr 20, 2026
|
1.2200 | 1.4000 | 1.2200 | 1.3500 | 1.3500 | 209,100 |
|
Apr 17, 2026
|
1.4000 | 1.4500 | 1.1000 | 1.1500 | 1.1500 | 246,400 |
|
Apr 16, 2026
|
1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 68,800 |
|
Apr 15, 2026
|
1.4100 | 1.4500 | 1.3000 | 1.3000 | 1.3000 | 91,600 |
|
Apr 14, 2026
|
1.3000 | 1.5000 | 1.3000 | 1.4700 | 1.4700 | 322,300 |
|
Apr 13, 2026
|
1.3900 | 1.4500 | 1.1900 | 1.3000 | 1.3000 | 199,300 |
|
Apr 10, 2026
|
1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 29,200 |
|
Apr 9, 2026
|
1.5000 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 20,400 |
|
Apr 8, 2026
|
1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 51,100 |
|
Apr 7, 2026
|
1.4500 | 1.5600 | 1.4200 | 1.5000 | 1.5000 | 137,200 |
|
Apr 6, 2026
|
1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 20,600 |
|
Apr 2, 2026
|
1.4000 | 1.7000 | 1.4000 | 1.5500 | 1.5500 | 102,800 |
|
Apr 1, 2026
|
1.6000 | 1.6000 | 1.4300 | 1.4300 | 1.4300 | 105,300 |
|
Mar 31, 2026
|
1.4500 | 1.6000 | 1.3900 | 1.6000 | 1.6000 | 286,100 |
|
Mar 30, 2026
|
1.6000 | 1.6000 | 1.3500 | 1.5500 | 1.5500 | 79,100 |
|
Mar 27, 2026
|
1.7500 | 1.7500 | 1.1500 | 1.6000 | 1.6000 | 214,800 |
|
Mar 26, 2026
|
1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 181,500 |
|
Mar 25, 2026
|
1.9200 | 2.1000 | 1.6100 | 1.9000 | 1.9000 | 182,800 |
|
Mar 24, 2026
|
2.1500 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 45,500 |
|
Mar 23, 2026
|
2.5000 | 2.5000 | 2.1500 | 2.1500 | 2.1500 | 16,100 |
|
Mar 20, 2026
|
2.5000 | 2.7500 | 2.5000 | 2.5000 | 2.5000 | 20,000 |
