Canter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	2,500
Feb 26, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	1,000
Feb 25, 2026	0.45	0.48	0.45	0.48	0.48	4.35%	4,500
Feb 24, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	1,000
Feb 23, 2026	0.46	0.46	0.45	0.45	0.45	-8.16%	24,000
Feb 20, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	5,500
Feb 18, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	13,714
Feb 17, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	500
Feb 13, 2026	0.44	0.48	0.44	0.48	0.48	18.52%	7,400
Feb 12, 2026	0.48	0.48	0.41	0.41	0.41	-3.57%	3,000
Feb 11, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	1,500
Feb 10, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	6,000
Feb 9, 2026	0.48	0.50	0.48	0.50	0.50	5.26%	3,000
Feb 6, 2026	0.42	0.48	0.42	0.48	0.48	3.26%	4,400
Feb 5, 2026	0.57	0.57	0.46	0.46	0.46	-19.30%	8,500
Feb 3, 2026	0.56	0.57	0.56	0.57	0.57	-	2,000
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	14.00%	600
Jan 30, 2026	0.65	0.65	0.48	0.50	0.50	3.09%	11,858
Jan 29, 2026	0.52	0.52	0.48	0.49	0.49	-28.68%	37,990
Jan 23, 2026	0.68	0.68	0.50	0.68	0.68	19.30%	11,356
Jan 21, 2026	0.57	0.57	0.50	0.57	0.57	-1.72%	9,000
Jan 20, 2026	0.65	0.65	0.50	0.58	0.58	16.00%	21,771
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