Cartier Silver Corporation (CSE:CFE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1750
+0.0050 (2.94%)
Oct 10, 2025, 10:45 AM EDT

Cartier Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.180.180.150.170.17-27,073
Oct 8, 20250.150.170.150.170.1721.43%197,120
Oct 7, 20250.150.150.140.140.14-3.45%12,500
Oct 6, 20250.150.150.150.150.15-3.33%28,100
Oct 3, 20250.150.150.150.150.157.14%14,746
Oct 2, 20250.140.140.140.140.14-3.45%57,100
Oct 1, 20250.140.150.140.150.1511.54%105,313
Sep 30, 20250.140.140.130.130.13-7.14%29,000
Sep 29, 20250.140.140.140.140.14-19,000
Sep 26, 20250.140.140.140.140.14-3.45%4,000
Sep 25, 20250.150.150.150.150.15-55,005
Sep 24, 20250.150.150.150.150.15-6.45%9,000
Sep 23, 20250.160.160.160.160.163.33%2,000
Sep 22, 20250.140.150.140.150.1511.11%50,481
Sep 19, 20250.140.140.140.140.148.00%25,738
Sep 18, 20250.140.140.130.130.13-7.41%29,500
Sep 17, 20250.140.140.140.140.143.85%4,000
Sep 16, 20250.150.150.130.130.13-10.34%100,502
Sep 15, 20250.150.150.150.150.15-3.33%7,000
Sep 12, 20250.150.150.150.150.1511.11%2,250
Sep 11, 20250.130.140.130.140.143.85%92,000
Sep 10, 20250.130.130.130.130.13-28,203
Sep 9, 20250.140.140.130.130.13-13,500
Sep 8, 20250.130.130.130.130.134.00%97,231
Sep 5, 20250.140.140.120.130.13-16.67%250,280
Sep 4, 20250.150.150.150.150.15-56,500
Sep 3, 20250.150.150.150.150.15-500
Sep 2, 20250.150.150.150.150.153.45%11,000
Aug 29, 20250.150.150.150.150.153.57%1,600
Aug 28, 20250.130.140.130.140.147.69%53,500
Aug 27, 20250.130.130.130.130.13-22,500
Aug 26, 20250.140.140.130.130.13-3.70%6,984
Aug 25, 20250.140.140.140.140.14-1,000
Aug 22, 20250.140.140.140.140.14-2,500
Aug 21, 20250.140.140.140.140.14--
Aug 20, 20250.140.140.140.140.14-3.57%39,000
Aug 19, 20250.140.140.140.140.14-2,000
Aug 18, 20250.140.140.140.140.14-66,700
Aug 15, 20250.140.140.140.140.14-39,000
Aug 14, 20250.140.140.140.140.14-1,500
Aug 13, 20250.150.150.140.140.14-9.68%13,400
Aug 12, 20250.160.160.160.160.16-3.13%7,000
Aug 11, 20250.160.160.160.160.16-5.88%12,100
Aug 8, 20250.170.170.170.170.176.25%6,100
Aug 7, 20250.170.170.160.160.16-48,900
Aug 6, 20250.160.160.160.160.166.67%52,100
Aug 5, 20250.150.150.150.150.15-186,500
Aug 1, 20250.150.150.150.150.157.14%1,000
Jul 31, 20250.130.140.130.140.1416.67%100,500
Jul 30, 20250.130.130.120.120.12-4.00%126,000