Skip to main content
Cartier Silver Corporation (CSE: CFE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
Jan 17, 2025, 3:53 PM EST

Cartier Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.090.090.090.09--10,601
Jan 17, 20250.100.100.090.09--5.26%55,000
Jan 16, 20250.100.100.100.10--4,000
Jan 15, 20250.100.100.100.10--10,000
Jan 14, 20250.100.100.100.10-11.76%1,000
Jan 13, 20250.090.090.090.09-6.25%2,000
Jan 10, 20250.080.080.080.08--46,000
Jan 9, 20250.100.100.080.08--15.79%61,400
Jan 8, 20250.100.100.100.10-5.56%1,000
Jan 7, 20250.090.090.090.09--2,000
Jan 6, 20250.090.090.090.09--3,000
Jan 3, 20250.100.100.090.09--5.26%2,200
Jan 2, 20250.100.100.100.10--2,000
Dec 31, 20240.100.100.100.10--2,000
Dec 30, 20240.100.100.100.10-5.56%1,000
Dec 27, 20240.100.100.090.09-5.88%13,000
Dec 24, 20240.080.090.080.09-6.25%13,000
Dec 23, 20240.070.080.070.08-14.29%60,500
Dec 20, 20240.080.080.070.07--6.67%16,000
Dec 19, 20240.080.080.080.08--2,200
Dec 18, 20240.080.080.080.08-7.14%5,000
Dec 17, 20240.070.070.070.07--15,000
Dec 16, 20240.090.090.070.07--17.65%357,619
Dec 13, 20240.090.090.090.09--13,000
Dec 12, 20240.100.100.090.09--5.56%23,000
Dec 11, 20240.100.100.090.09--5.26%27,500
Dec 10, 20240.100.100.100.10--5.00%19,000
Dec 9, 20240.100.100.090.10-5.26%61,000
Dec 6, 20240.100.100.100.10--5,580
Dec 5, 20240.090.100.090.10--58,602
Dec 4, 20240.100.100.090.10--6,560
Dec 3, 20240.090.100.090.10-5.56%23,500
Dec 2, 20240.100.100.090.09--5.26%74,000
Nov 29, 20240.100.100.100.10--3,000
Nov 28, 20240.100.100.100.10-5.56%1,000
Nov 27, 20240.090.090.090.09--148,000
Nov 26, 20240.090.090.090.09-5.88%2,000
Nov 25, 20240.090.090.090.09--10,000
Nov 22, 20240.090.090.090.09--77,000
Nov 21, 20240.090.090.090.09--5.56%6,500
Nov 20, 20240.090.090.090.09--2,000
Nov 19, 20240.090.090.090.09--2,000
Nov 18, 20240.090.090.090.09---
Nov 15, 20240.090.090.090.09-5.88%2,003
Nov 14, 20240.090.090.090.09-6.25%1,000
Nov 13, 20240.080.080.080.08--11,500
Nov 12, 20240.090.090.070.08--24,000
Nov 11, 20240.090.090.080.08--11.11%65,000
Nov 8, 20240.100.100.090.09--5.26%100,000
Nov 7, 20240.100.100.100.10--4,100
Nov 6, 20240.100.100.090.10--221,003
Nov 5, 20240.100.100.090.10--64,000
Nov 4, 20240.110.110.100.10--13.64%35,500
Nov 1, 20240.110.110.110.11-4.76%5,000
Oct 31, 20240.130.130.110.11--16.00%88,500
Oct 30, 20240.140.140.130.13--3.85%17,880
Oct 29, 20240.140.140.130.13--21,005
Oct 28, 20240.130.130.130.13--5,000
Oct 25, 20240.140.140.130.13--7.14%31,660
Oct 24, 20240.140.140.140.14--30,600
Oct 23, 20240.140.140.130.14-12.00%103,000
Oct 22, 20240.130.130.130.13--25,000
Oct 21, 20240.130.140.120.13-13.64%147,401
Oct 18, 20240.110.110.100.11-10.00%225,070
Oct 17, 20240.110.110.100.10--4.76%146,500
Oct 16, 20240.120.120.110.11--4.55%165,500
Oct 15, 20240.120.120.100.11--4.35%72,001
Oct 11, 20240.120.130.120.12--4.17%107,500
Oct 10, 20240.120.120.110.12-14.29%89,722
Oct 9, 20240.120.120.110.11--8.70%251,765
Oct 8, 20240.130.130.120.12--4.17%54,500
Oct 7, 20240.130.130.120.12--141,450
Oct 4, 20240.140.140.120.12--14.29%103,500
Oct 3, 20240.140.140.140.14-7.69%22,077
Oct 2, 20240.150.150.130.13--10.34%69,794
Oct 1, 20240.140.150.130.15-3.57%52,500
Sep 30, 20240.160.160.140.14--9.68%156,000
Sep 27, 20240.150.160.150.16-3.33%20,500
Sep 26, 20240.160.160.150.15--6.25%128,975
Sep 25, 20240.160.160.160.16--21,000
Sep 24, 20240.160.160.160.16--3,000
Sep 23, 20240.170.170.160.16--3.03%16,560
Sep 20, 20240.160.170.160.17-3.13%247,000
Sep 19, 20240.160.160.160.16--177,500
Sep 18, 20240.170.170.160.16--3.03%15,350
Sep 17, 20240.170.170.170.17--2.94%38,107
Sep 16, 20240.180.180.170.17--20,500
Sep 13, 20240.150.170.150.17-9.68%327,600
Sep 12, 20240.170.170.150.16--8.82%49,999
Sep 11, 20240.170.170.170.17-6.25%1,000
Sep 10, 20240.170.170.160.16--3.03%37,000
Sep 9, 20240.170.170.170.17--2.94%11,500
Sep 6, 20240.160.170.160.17-6.25%3,000
Sep 5, 20240.170.170.160.16--5.88%30,000
Sep 4, 20240.170.170.170.17--2.86%7,020
Sep 3, 20240.180.180.180.18--5.41%49,500
Aug 30, 20240.200.200.190.19--5.13%3,500
Aug 29, 20240.200.200.200.20-5.41%2,000
Aug 28, 20240.190.190.190.19--16,300
Aug 27, 20240.190.190.190.19-5.71%5,100