OTC Markets OTCPK - Delayed Quote
USD
Clinch Resources Ltd. (CLCHF)
0.7900
+0.1800
(+29.51%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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
|
0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
|
Nov 5, 2026
|
0.7845 | 0.7900 | 0.7845 | 0.7900 | 0.7900 | 118,900 |
|
Nov 4, 2026
|
0.7988 | 0.7988 | 0.6100 | 0.6100 | 0.6100 | 300 |
|
Nov 3, 2026
|
0.8021 | 0.9500 | 0.8021 | 0.9500 | 0.9500 | 7,055 |
|
Nov 2, 2026
|
0.7850 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 1,086,200 |
|
Oct 30, 2026
|
0.7800 | 0.8200 | 0.7653 | 0.7850 | 0.7850 | 1,165,338 |
|
Oct 29, 2026
|
0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
|
Oct 28, 2026
|
0.7400 | 0.7690 | 0.7400 | 0.7690 | 0.7690 | 73,300 |
|
Oct 27, 2026
|
0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 191,700 |
|
Oct 26, 2026
|
0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 71,900 |
|
Oct 23, 2026
|
0.7292 | 0.7292 | 0.7292 | 0.7292 | 0.7292 | 849,700 |
|
Oct 22, 2026
|
0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 1,119,000 |
|
Oct 21, 2026
|
0.7395 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 630,488 |
|
Oct 20, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 329,250 |
|
Oct 19, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
|
Oct 16, 2026
|
0.7999 | 0.8000 | 0.7999 | 0.8000 | 0.8000 | 104,783 |
|
Oct 15, 2026
|
0.7519 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | - |
|
Oct 14, 2026
|
0.7519 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | - |
|
Oct 13, 2026
|
0.7500 | 0.7519 | 0.7500 | 0.7519 | 0.7519 | 80,400 |
|
Oct 12, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
|
Oct 9, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
|
Oct 8, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 6,800 |
|
Oct 7, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Oct 6, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Oct 5, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Oct 2, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Oct 1, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Sep 30, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Sep 29, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Sep 28, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
|
Sep 25, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
|
Sep 24, 2026
|
0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | - |
|
Sep 23, 2026
|
0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | - |
|
Sep 22, 2026
|
0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | - |
|
Sep 21, 2026
|
0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | - |
|
Sep 18, 2026
|
0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 31,736 |
|
Sep 17, 2026
|
0.9000 | 0.9000 | 0.7300 | 0.7300 | 0.7300 | 61,650 |
|
Sep 16, 2026
|
0.7700 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 95,394 |
|
Sep 15, 2026
|
0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 950 |
|
Sep 14, 2026
|
0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 4,000 |
|
Sep 11, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Sep 10, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 22,350 |
|
Sep 9, 2026
|
1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 9,101 |
|
Sep 8, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 30,000 |
|
Sep 4, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 59,500 |
|
Sep 3, 2026
|
0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 9,000 |
|
Sep 2, 2026
|
0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,900 |
|
Sep 1, 2026
|
1.0300 | 1.0300 | 0.7900 | 0.8500 | 0.8500 | 866,037 |
|
Aug 31, 2026
|
0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 38,100 |
|
Aug 28, 2026
|
0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 176,200 |
|
Aug 27, 2026
|
0.8173 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | 91,207 |
|
Aug 26, 2026
|
1.3600 | 1.3600 | 0.8600 | 1.3600 | 1.3600 | 83,800 |
|
Aug 25, 2026
|
0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
|
Aug 24, 2026
|
0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 45,043 |
|
Aug 21, 2026
|
0.8500 | 0.8500 | 0.8420 | 0.8456 | 0.8456 | 43,400 |
|
Aug 20, 2026
|
0.8661 | 0.8661 | 0.8661 | 0.8661 | 0.8661 | - |
|
Aug 19, 2026
|
0.8661 | 0.8661 | 0.8661 | 0.8661 | 0.8661 | - |
|
Aug 18, 2026
|
1.0000 | 1.0000 | 0.8517 | 0.8661 | 0.8661 | 31,300 |
|
Aug 17, 2026
|
0.8335 | 0.8500 | 0.8033 | 0.8500 | 0.8500 | 92,000 |
|
Aug 14, 2026
|
0.8679 | 0.8679 | 0.8500 | 0.8500 | 0.8500 | 49,776 |
|
Aug 13, 2026
|
0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
|
Aug 12, 2026
|
0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 75,950 |
|
Aug 11, 2026
|
0.7700 | 0.8002 | 0.7660 | 0.8000 | 0.8000 | 68,053 |
|
Aug 10, 2026
|
0.7500 | 0.7836 | 0.7500 | 0.7800 | 0.7800 | 97,686 |
|
Aug 7, 2026
|
0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 55,750 |
|
Aug 6, 2026
|
0.7500 | 0.7575 | 0.7400 | 0.7500 | 0.7500 | 169,698 |
|
Aug 5, 2026
|
0.7500 | 0.7786 | 0.7442 | 0.7700 | 0.7700 | 24,001 |
|
Aug 4, 2026
|
0.7500 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 34,666 |
|
Aug 3, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,634 |
|
Jul 31, 2026
|
0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 10,400 |
|
Jul 30, 2026
|
0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,700 |
|
Jul 29, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 42,653 |
|
Jul 28, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
|
Jul 27, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,900 |
|
Jul 24, 2026
|
0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 18,900 |
|
Jul 23, 2026
|
0.7000 | 0.8300 | 0.7000 | 0.8000 | 0.8000 | 85,000 |
|
Jul 22, 2026
|
0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 5,500 |
|
Jul 21, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 15,900 |
|
Jul 20, 2026
|
0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
|
Jul 17, 2026
|
0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
|
Jul 16, 2026
|
0.8005 | 0.8300 | 0.7898 | 0.7900 | 0.7900 | 31,100 |
|
Jul 15, 2026
|
0.8500 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 79,105 |
|
Jul 14, 2026
|
0.8426 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 132,700 |
|
Jul 13, 2026
|
0.9013 | 0.9225 | 0.9000 | 0.9000 | 0.9000 | 27,400 |
|
Jul 10, 2026
|
0.9322 | 0.9428 | 0.9287 | 0.9358 | 0.9358 | 21,210 |
|
Jul 9, 2026
|
0.9015 | 1.1000 | 0.9015 | 1.0100 | 1.0100 | 96,056 |
|
Jul 8, 2026
|
0.9085 | 0.9367 | 0.9013 | 0.9224 | 0.9224 | 30,200 |
|
Jul 7, 2026
|
0.9600 | 0.9635 | 0.9400 | 0.9400 | 0.9400 | 271,300 |
|
Jul 6, 2026
|
0.9247 | 1.0100 | 0.9099 | 0.9500 | 0.9500 | 54,753 |
|
Jul 2, 2026
|
1.0000 | 1.0000 | 0.9500 | 0.9850 | 0.9850 | 134,700 |
|
Jul 1, 2026
|
1.0000 | 1.3600 | 1.0000 | 1.0000 | 1.0000 | 68,913 |
|
Jun 30, 2026
|
0.9500 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 41,400 |
|
Jun 29, 2026
|
0.9600 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 93,324 |
|
Jun 26, 2026
|
1.1100 | 1.1100 | 0.9500 | 0.9969 | 0.9969 | 190,085 |
|
Jun 25, 2026
|
0.9600 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 26,419 |
|
Jun 24, 2026
|
1.0000 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 48,912 |
|
Jun 23, 2026
|
1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 69,000 |
|
Jun 22, 2026
|
0.9900 | 1.0000 | 0.9100 | 0.9900 | 0.9900 | 29,994 |
|
Jun 18, 2026
|
1.0373 | 1.0373 | 1.0300 | 1.0300 | 1.0300 | 17,358 |
|
Jun 17, 2026
|
1.1500 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 207,450 |
|
Jun 16, 2026
|
1.0800 | 1.0800 | 1.0528 | 1.0528 | 1.0528 | 4,996 |
|
Jun 15, 2026
|
1.2900 | 1.2900 | 1.0793 | 1.0793 | 1.0793 | 5,520 |
|
Jun 12, 2026
|
1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 62,852 |
|
Jun 11, 2026
|
1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 21,400 |
|
Jun 10, 2026
|
1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 42,950 |
|
Jun 9, 2026
|
1.0873 | 1.0900 | 1.0801 | 1.0801 | 1.0801 | 23,900 |
|
Jun 8, 2026
|
1.3300 | 1.3300 | 1.0100 | 1.0998 | 1.0998 | 97,427 |
|
Jun 5, 2026
|
1.1200 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 87,989 |
|
Jun 4, 2026
|
1.1146 | 1.1253 | 1.0701 | 1.1253 | 1.1253 | 150,600 |
|
Jun 3, 2026
|
1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 57,300 |
|
Jun 2, 2026
|
1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 73,544 |
|
Jun 1, 2026
|
1.1235 | 1.5000 | 1.1097 | 1.1400 | 1.1400 | 377,027 |
|
May 29, 2026
|
1.0930 | 1.5000 | 1.0400 | 1.1347 | 1.1347 | 51,060 |
|
May 28, 2026
|
1.0540 | 1.5000 | 1.0540 | 1.0991 | 1.0991 | 77,036 |
|
May 27, 2026
|
1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 197,941 |
|
May 26, 2026
|
1.0300 | 1.3500 | 1.0134 | 1.1000 | 1.1000 | 235,220 |
|
May 22, 2026
|
1.0000 | 1.0500 | 0.9885 | 1.0314 | 1.0314 | 38,000 |
|
May 21, 2026
|
1.0541 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 21,050 |
|
May 20, 2026
|
0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 40,681 |
|
May 19, 2026
|
0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 12,100 |
|
May 18, 2026
|
0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
|
May 15, 2026
|
0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 12,948 |
|
May 14, 2026
|
1.0000 | 1.0000 | 0.9427 | 0.9500 | 0.9500 | 63,915 |
|
May 13, 2026
|
0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 12,001 |
|
May 12, 2026
|
0.9519 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 36,700 |
|
May 11, 2026
|
0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 79,555 |
