Cartier Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.41	0.42	0.36	0.38	0.38	-7.41%	88,231
Feb 26, 2026	0.40	0.41	0.37	0.41	0.41	1.25%	43,635
Feb 25, 2026	0.42	0.42	0.39	0.40	0.40	-	181,375
Feb 24, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	26,757
Feb 23, 2026	0.39	0.39	0.38	0.38	0.38	-	29,661
Feb 20, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	50,285
Feb 19, 2026	0.42	0.42	0.34	0.37	0.37	-7.50%	69,298
Feb 18, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	82,564
Feb 17, 2026	0.40	0.41	0.34	0.39	0.39	-2.50%	51,138
Feb 13, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	49,499
Feb 12, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	3,515
Feb 11, 2026	0.45	0.48	0.43	0.44	0.44	-1.14%	41,030
Feb 10, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	17,570
Feb 9, 2026	0.45	0.45	0.42	0.43	0.43	2.38%	29,824
Feb 6, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	39,439
Feb 5, 2026	0.44	0.44	0.40	0.40	0.40	-11.11%	59,745
Feb 4, 2026	0.52	0.52	0.45	0.45	0.45	4.65%	19,347
Feb 3, 2026	0.41	0.45	0.41	0.43	0.43	4.88%	22,813
Feb 2, 2026	0.44	0.47	0.41	0.41	0.41	-7.87%	90,667
Jan 30, 2026	0.54	0.54	0.42	0.45	0.45	-19.09%	99,235
Jan 29, 2026	0.59	0.59	0.53	0.55	0.55	1.85%	23,026
Jan 28, 2026	0.62	0.62	0.50	0.54	0.54	-1.82%	138,791
Jan 27, 2026	0.65	0.65	0.47	0.55	0.55	-16.67%	481,752
Jan 26, 2026	0.63	0.83	0.60	0.66	0.66	65.00%	1,623,080
Jan 23, 2026	0.34	0.40	0.34	0.40	0.40	17.65%	242,892
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	7.94%	91,227
Jan 21, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	79,000
Jan 20, 2026	0.32	0.32	0.31	0.31	0.31	-	25,540
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	19,516
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	29,000
Jan 15, 2026	0.32	0.32	0.30	0.31	0.31	-	83,990
Jan 14, 2026	0.33	0.33	0.30	0.31	0.31	3.33%	110,525
Jan 13, 2026	0.31	0.32	0.30	0.30	0.30	-6.25%	71,747
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-	67,035
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	4.92%	24,267
Jan 8, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	25,995
Jan 7, 2026	0.29	0.31	0.29	0.31	0.31	12.73%	337,286
Jan 6, 2026	0.26	0.29	0.26	0.28	0.28	10.00%	178,996
Jan 5, 2026	0.29	0.30	0.25	0.25	0.25	-	132,047
Jan 2, 2026	0.28	0.28	0.25	0.25	0.25	-3.85%	179,975
Dec 31, 2025	0.28	0.28	0.25	0.26	0.26	-3.70%	84,000
Dec 30, 2025	0.30	0.30	0.27	0.27	0.27	-	106,085
Dec 29, 2025	0.30	0.30	0.27	0.27	0.27	-10.00%	196,076
Dec 24, 2025	0.26	0.30	0.25	0.30	0.30	17.65%	286,315
Dec 23, 2025	0.22	0.26	0.22	0.26	0.26	21.43%	232,500
Dec 22, 2025	0.22	0.24	0.21	0.21	0.21	7.69%	151,550
Dec 19, 2025	0.22	0.22	0.20	0.20	0.20	-9.30%	144,586
Dec 18, 2025	0.22	0.22	0.22	0.22	0.22	4.88%	23,000
Dec 17, 2025	0.23	0.23	0.21	0.21	0.21	-6.82%	70,111
Dec 16, 2025	0.22	0.22	0.22	0.22	0.22	-	50,500