Canter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.43	0.50	0.37	0.50	0.50	15.12%	9,500
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
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	-	14,985
Jul 28, 2025	0.46	0.46	0.42	0.42	0.42	-7.60%	75,125
Jul 25, 2025	0.46	0.46	0.46	0.46	0.46	8.23%	4,000
Jul 24, 2025	0.46	0.46	0.42	0.42	0.42	-7.60%	299,201
Jul 23, 2025	0.46	0.46	0.46	0.46	0.46	-7.14%	14,154
Jul 22, 2025	0.49	0.49	0.49	0.49	0.49	-	14,643
Jul 21, 2025	0.49	0.49	0.49	0.49	0.49	7.69%	12,143
Jul 18, 2025	0.46	0.46	0.46	0.46	0.46	-13.33%	27,714
Jul 17, 2025	0.53	0.53	0.53	0.53	0.53	7.14%	286
Jul 16, 2025	0.53	0.53	0.49	0.49	0.49	-	24,571
Jul 15, 2025	0.49	0.49	0.49	0.49	0.49	-	7,643
Jul 14, 2025	0.46	0.49	0.46	0.49	0.49	-	41,036
Jul 11, 2025	0.49	0.49	0.46	0.49	0.49	-	15,009
Jul 10, 2025	0.46	0.49	0.46	0.49	0.49	7.69%	3,714
Jul 9, 2025	0.49	0.49	0.46	0.46	0.46	-7.14%	22,957