Canter Resources Corp. (CSE:CRC)
Canada
· Delayed Price · Currency is CAD 0.0600
+0.0050 (9.09%)
Apr 25, 2025, 2:41 PM EDT
Canter Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 19,504 |
| Apr 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 27,000 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -8.33% | 120,767 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 4,000 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 1,000 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 63,000 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 9,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 75,500 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 12,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 30,300 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 40,500 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 31,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 40,000 |
| Apr 7, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 37.50% | 88,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 229,000 |
| Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -10.00% | 48,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,500 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 27,800 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 10.00% | 117,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 14,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 72,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 88,000 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 170,688 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 21,000 |
| Mar 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -15.38% | 118,700 |
| Mar 19, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 18.18% | 55,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 97,025 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 169,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 211,446 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 70,600 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22.22% | 8,000 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -10.00% | 16,000 |
| Mar 10, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | - | 120,000 |
| Mar 7, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | -23.08% | 19,000 |
| Mar 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 90,000 |
| Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 22,000 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 18,000 |
| Mar 3, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 18.18% | 117,000 |
| Feb 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 27,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 545,000 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 259,850 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 44,615 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 8,000 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 56,000 |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 3,000 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 118,370 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -20.00% | 245,902 |
| Feb 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | -6.25% | 292,000 |