Cartier Silver Corporation (CSE:CFE)
Canada
· Delayed Price · Currency is CAD 0.1450
0.00 (0.00%)
Jun 16, 2025, 3:58 PM EDT
Cartier Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,000 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 50,000 |
| Jun 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 59,002 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 29,180 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 3.85% | 239,743 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Jun 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 148,115 |
| Jun 4, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 17.39% | 37,242 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 2,000 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 33,500 |
| May 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 40,000 |
| May 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 77,000 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 3,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 47,152 |
| May 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 2,000 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 1,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,500 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 1,000 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 1,000 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 13, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 10,000 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 1,260 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 44,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 2,523 |
| May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 7,000 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 2, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -17.39% | 28,041 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,360 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 2,160 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 5,142 |
| Apr 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 11,658 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 14,000 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,500 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 6,000 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 11,000 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 61,500 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.70% | 29,500 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 2,200 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 9,588 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.09% | 61,586 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |