Canter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	8,600
Oct 8, 2025	0.42	0.42	0.34	0.35	0.35	1.47%	43,000
Oct 7, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	4,000
Oct 6, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	154,071
Oct 3, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	6,985
Oct 2, 2025	0.35	0.35	0.35	0.35	0.35	-18.60%	25,932
Oct 1, 2025	0.44	0.44	0.43	0.43	0.43	14.67%	2,900
Sep 30, 2025	0.43	0.43	0.38	0.38	0.38	-5.06%	5,150
Sep 29, 2025	0.40	0.40	0.40	0.40	0.40	-10.23%	16,100
Sep 26, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Sep 25, 2025	0.45	0.45	0.40	0.44	0.44	-	10,172
Sep 24, 2025	0.46	0.46	0.44	0.44	0.44	1.15%	10,142
Sep 23, 2025	0.45	0.46	0.44	0.44	0.44	-13.00%	12,500
Sep 22, 2025	0.50	0.50	0.46	0.50	0.50	1.01%	5,214
Sep 19, 2025	0.43	0.50	0.37	0.50	0.50	15.12%	9,500
Sep 18, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 17, 2025	0.45	0.45	0.42	0.43	0.43	-	23,956
Sep 16, 2025	0.49	0.49	0.42	0.43	0.43	-9.47%	14,146
Sep 15, 2025	0.48	0.48	0.43	0.48	0.48	-1.04%	23,000
Sep 12, 2025	0.44	0.50	0.44	0.48	0.48	7.87%	25,358
Sep 11, 2025	0.44	0.45	0.44	0.45	0.45	-	4,009
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	1,000
Sep 9, 2025	0.46	0.46	0.44	0.44	0.44	-6.38%	4,500
Sep 8, 2025	0.42	0.49	0.42	0.47	0.47	17.50%	7,878
Sep 5, 2025	0.40	0.40	0.37	0.40	0.40	9.59%	22,844
Sep 4, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	10,577
Sep 3, 2025	0.31	0.36	0.31	0.36	0.36	16.13%	274,792
Sep 2, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	3,858
Aug 29, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	126,429
Aug 28, 2025	0.31	0.35	0.31	0.35	0.35	16.67%	11,928
Aug 27, 2025	0.27	0.31	0.27	0.30	0.30	15.38%	38,714
Aug 26, 2025	0.27	0.28	0.26	0.26	0.26	-3.70%	54,736
Aug 25, 2025	0.28	0.28	0.27	0.27	0.27	-10.00%	15,800
Aug 22, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	3,004
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	11.11%	4,214
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	-0.32%	5,571
Aug 19, 2025	0.35	0.39	0.28	0.32	0.32	-18.16%	183,816
Aug 18, 2025	0.39	0.39	0.32	0.39	0.39	10.19%	143,856
Aug 15, 2025	0.32	0.35	0.32	0.35	0.35	10.89%	126,919
Aug 14, 2025	0.28	0.32	0.28	0.32	0.32	12.74%	40,959
Aug 13, 2025	0.28	0.28	0.25	0.28	0.28	14.41%	460,843
Aug 12, 2025	0.25	0.25	0.25	0.25	0.25	-30.08%	198,196
Aug 11, 2025	0.39	0.39	0.35	0.35	0.35	-9.25%	143,157
Aug 8, 2025	0.42	0.42	0.39	0.39	0.39	-8.16%	15,335
Aug 7, 2025	0.46	0.46	0.42	0.42	0.42	-	80,718
Aug 6, 2025	0.42	0.42	0.39	0.42	0.42	-	39,960
Aug 5, 2025	0.42	0.42	0.42	0.42	0.42	-	19,980
Aug 1, 2025	0.42	0.42	0.39	0.42	0.42	-	54,945
Jul 31, 2025	0.39	0.42	0.39	0.42	0.42	-	7,658
Jul 30, 2025	0.46	0.46	0.39	0.42	0.42	-	65,934