Canter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	28,771
Jan 16, 2026	0.75	0.75	0.52	0.52	0.52	-16.13%	3,100
Jan 15, 2026	0.65	0.65	0.62	0.62	0.62	-11.43%	13,956
Jan 14, 2026	0.50	0.75	0.50	0.70	0.70	14.75%	32,375
Jan 13, 2026	0.53	0.65	0.53	0.61	0.61	22.00%	20,000
Jan 12, 2026	0.50	0.58	0.50	0.50	0.50	-	28,828
Jan 9, 2026	0.55	0.58	0.50	0.50	0.50	-3.85%	18,400
Jan 8, 2026	0.63	0.74	0.50	0.52	0.52	-17.46%	48,301
Jan 7, 2026	0.40	0.80	0.40	0.63	0.63	36.96%	206,369
Jan 6, 2026	0.33	0.46	0.33	0.46	0.46	43.75%	48,532
Jan 5, 2026	0.31	0.32	0.31	0.32	0.32	12.28%	2,000
Jan 2, 2026	0.31	0.31	0.27	0.29	0.29	5.56%	2,600
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	2,214
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	5,703
Dec 22, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	1,200
Dec 18, 2025	0.31	0.31	0.27	0.27	0.27	-	2,500
Dec 17, 2025	0.32	0.32	0.27	0.27	0.27	-3.57%	2,100
Dec 16, 2025	0.28	0.28	0.28	0.28	0.28	5.66%	34,355
Dec 15, 2025	0.33	0.33	0.27	0.27	0.27	-18.46%	3,008
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	25.00%	6,214
Dec 11, 2025	0.26	0.26	0.26	0.26	0.26	-	6,428
Dec 10, 2025	0.27	0.27	0.26	0.26	0.26	-	66,102
Dec 9, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	13,928
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-22.86%	3,500
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	12.90%	2,500
Dec 3, 2025	0.33	0.33	0.31	0.31	0.31	-	9,300
Dec 2, 2025	0.28	0.32	0.28	0.31	0.31	10.71%	14,580
Dec 1, 2025	0.28	0.30	0.28	0.28	0.28	-	31,571
Nov 28, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	40,000
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	1,572
Nov 26, 2025	0.26	0.28	0.26	0.28	0.28	12.00%	4,857
Nov 25, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	73,720
Nov 24, 2025	0.27	0.27	0.26	0.26	0.26	-7.14%	23,500
Nov 21, 2025	0.28	0.28	0.27	0.28	0.28	-5.08%	8,642
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	7.27%	2,000
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-6.78%	1,000
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	6,318
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	-20.00%	3,000
Nov 13, 2025	0.34	0.35	0.34	0.35	0.35	27.27%	6,285
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	-16.67%	28,000
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	20.00%	5,000
Nov 6, 2025	0.27	0.28	0.26	0.28	0.28	3.77%	61,263
Nov 5, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	4,214
Nov 4, 2025	0.27	0.28	0.27	0.27	0.27	-10.00%	24,142
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	715
Oct 31, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	8,750
Oct 30, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	1,485
Oct 29, 2025	0.28	0.28	0.28	0.28	0.28	-11.11%	1,000
Oct 28, 2025	0.31	0.32	0.30	0.32	0.32	-3.08%	16,500
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	7,000