Cartier Silver Corporation (CSE:CFE)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0100 (-7.41%)
Mar 28, 2025, 2:20 PM EST
Cartier Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 2,000 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 92,000 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 8,007 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 76,500 |
| Mar 25, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 17.39% | 69,105 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 36,900 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -7.69% | 18,100 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 2,900 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 124,400 |
| Mar 18, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 18.18% | 100,500 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | 4.76% | 11,501 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.55% | 26,830 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 2,000 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 6,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 4,000 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 1,000 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.04% | 8,667 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,000 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 1,000 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 86,500 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 14,531 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 25, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.00% | 32,292 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 6,000 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 6,040 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 23,000 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | - | 145,500 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 83,100 |
| Feb 10, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.69% | 91,340 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 2,300 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 26,912 |
| Feb 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 49,500 |
| Feb 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 43,000 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 9,500 |
| Jan 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 12,944 |
| Jan 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 49,500 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,000 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 127,000 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 4,600 |
| Jan 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 22.22% | 275,700 |
| Jan 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 2,840 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 9,000 |
| Jan 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 10,601 |