Canter Resources Corp. (CSE:CRC)
Canada
· Delayed Price · Currency is CAD 0.0550
+0.0050 (10.00%)
Mar 28, 2025, 3:21 PM EST
Canter Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 6.67% | 51,500 |
| Feb 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 124,000 |
| Feb 10, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | - | 134,000 |
| Feb 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 76,000 |
| Feb 6, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | - | 6.67% | 139,200 |
| Feb 5, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -21.05% | 127,830 |
| Feb 4, 2025 | 0.08 | 0.10 | 0.07 | 0.10 | - | 18.75% | 128,000 |
| Feb 3, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | - | 23.08% | 461,714 |
| Jan 31, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | -13.33% | 153,950 |
| Jan 30, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | - | -28.57% | 104,000 |
| Jan 29, 2025 | 0.09 | 0.12 | 0.08 | 0.11 | - | 23.53% | 415,974 |
| Jan 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 6,235 |
| Jan 27, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -5.88% | 26,000 |
| Jan 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 71,676 |
| Jan 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 13,000 |
| Jan 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 23.08% | 37,000 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 15,000 |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 306,600 |