Cartier Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.18	0.18	0.15	0.16	0.16	-6.06%	145,479
Mar 19, 2026	0.18	0.18	0.16	0.17	0.17	-8.33%	41,909
Mar 18, 2026	0.20	0.20	0.18	0.18	0.18	-7.69%	141,702
Mar 17, 2026	0.24	0.24	0.19	0.20	0.20	-13.33%	169,446
Mar 16, 2026	0.18	0.23	0.16	0.23	0.23	21.62%	1,306,739
Mar 13, 2026	0.22	0.22	0.18	0.19	0.19	-15.91%	321,875
Mar 12, 2026	0.24	0.24	0.21	0.22	0.22	-8.33%	66,683
Mar 11, 2026	0.25	0.25	0.24	0.24	0.24	-	31,250
Mar 10, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	89,000
Mar 9, 2026	0.23	0.23	0.21	0.23	0.23	-2.13%	141,775
Mar 6, 2026	0.24	0.25	0.23	0.24	0.24	-4.08%	249,938
Mar 5, 2026	0.26	0.26	0.24	0.25	0.25	-2.00%	99,648
Mar 4, 2026	0.27	0.28	0.25	0.25	0.25	-3.85%	140,058
Mar 3, 2026	0.30	0.30	0.26	0.26	0.26	-14.75%	523,900
Mar 2, 2026	0.36	0.36	0.29	0.31	0.31	-18.67%	818,986
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