Skip to main content
Canter Resources Corp. (CSE:CRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Feb 21, 2025, 9:30 AM EST

Canter Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.070.070.070.07-7.69%8,000
Feb 20, 20250.070.070.070.07--7.14%56,000
Feb 19, 20250.070.070.070.07-7.69%3,000
Feb 18, 20250.070.070.070.07-8.33%118,370
Feb 14, 20250.080.080.060.06--20.00%245,902
Feb 13, 20250.070.080.070.08--6.25%292,000
Feb 12, 20250.070.080.070.08-6.67%51,500
Feb 11, 20250.070.080.070.08-7.14%124,000
Feb 10, 20250.080.090.070.07--134,000
Feb 7, 20250.080.080.070.07--12.50%76,000
Feb 6, 20250.080.090.070.08-6.67%139,200
Feb 5, 20250.080.080.070.08--21.05%127,830
Feb 4, 20250.080.100.070.10-18.75%128,000
Feb 3, 20250.070.100.070.08-23.08%461,714
Jan 31, 20250.080.080.060.07--13.33%153,950
Jan 30, 20250.110.110.080.08--28.57%104,000
Jan 29, 20250.090.120.080.11-23.53%415,974
Jan 28, 20250.080.090.080.09-6.25%6,235
Jan 27, 20250.080.090.080.08--5.88%26,000
Jan 24, 20250.080.090.080.09--71,676
Jan 23, 20250.080.090.080.09-6.25%13,000
Jan 22, 20250.070.080.070.08-23.08%37,000
Jan 21, 20250.070.070.070.07--7.14%15,000
Jan 20, 20250.070.070.070.07--6.67%306,600
Jan 17, 20250.080.080.080.08--11,000
Jan 16, 20250.080.080.080.08--5,000
Jan 15, 20250.080.080.080.08--17,000
Jan 14, 20250.080.080.080.08--18,000
Jan 13, 20250.080.080.070.08--17,002
Jan 10, 20250.070.080.070.08-15.38%12,733
Jan 9, 20250.070.070.070.07--33,063
Jan 8, 20250.090.090.070.07--23.53%106,500
Jan 7, 20250.080.090.080.09-13.33%85,000
Jan 6, 20250.060.090.060.08-66.67%351,617
Jan 3, 20250.050.050.050.05--10.00%39,000
Jan 2, 20250.050.050.050.05--86,000
Dec 31, 20240.050.050.050.05-25.00%59,000
Dec 30, 20240.050.050.040.04--20.00%103,000
Dec 27, 20240.050.070.050.05--9.09%139,800
Dec 24, 20240.060.060.060.06-10.00%54,000
Dec 23, 20240.050.050.050.05--9.09%32,000
Dec 20, 20240.060.060.060.06--35,821
Dec 19, 20240.060.060.060.06--8.33%61,000
Dec 18, 20240.060.060.060.06--1,000
Dec 17, 20240.060.060.060.06--21,666
Dec 16, 20240.060.060.060.06--3,000
Dec 13, 20240.060.060.060.06-9.09%52,800
Dec 12, 20240.050.060.050.06--8.33%81,162
Dec 11, 20240.060.060.050.06-9.09%218,060
Dec 10, 20240.050.060.040.06-29.41%68,000
Dec 9, 20240.050.050.040.04--5.56%37,223
Dec 6, 20240.060.060.040.05--18.18%166,050
Dec 5, 20240.060.060.060.06--3,000
Dec 4, 20240.060.060.060.06---
Dec 3, 20240.050.060.050.06--13,000
Dec 2, 20240.050.060.050.06-4.76%189,000
Nov 29, 20240.060.060.050.05--19.23%32,900
Nov 28, 20240.070.070.070.07---
Nov 27, 20240.050.070.040.07-30.00%458,000
Nov 26, 20240.050.050.040.05--206,000
Nov 25, 20240.060.060.050.05--9.09%134,000
Nov 22, 20240.060.060.060.06--8.33%43,000
Nov 21, 20240.070.080.050.06--7.69%133,000
Nov 20, 20240.050.070.040.07-30.00%327,010
Nov 19, 20240.050.050.050.05--37,000
Nov 18, 20240.060.060.050.05--9.09%10,000
Nov 15, 20240.050.060.050.06--304,000
Nov 14, 20240.050.070.050.06-10.00%98,000
Nov 13, 20240.070.070.040.05--23.08%286,000
Nov 12, 20240.060.070.060.07-8.33%75,000
Nov 11, 20240.060.060.060.06--7.69%10,000
Nov 8, 20240.070.070.060.07--7.14%219,942
Nov 7, 20240.070.070.070.07--118,000
Nov 6, 20240.070.070.070.07--69,000
Nov 5, 20240.080.080.070.07--12.50%71,000
Nov 4, 20240.080.080.080.08--56,000
Nov 1, 20240.080.080.080.08-6.67%10,826
Oct 31, 20240.080.080.080.08--6.25%166,000
Oct 30, 20240.080.080.080.08--343,500
Oct 29, 20240.080.080.080.08--8,000
Oct 28, 20240.080.080.080.08--391,000
Oct 25, 20240.080.080.080.08-6.67%9,000
Oct 24, 20240.080.080.080.08--32,000
Oct 23, 20240.070.080.070.08--64,225
Oct 22, 20240.080.080.070.08--131,400
Oct 21, 20240.080.080.080.08--6.25%266,000
Oct 18, 20240.080.080.080.08--211,000
Oct 17, 20240.080.080.080.08--26,000
Oct 16, 20240.080.080.080.08--114,500
Oct 15, 20240.080.080.070.08-6.67%431,500
Oct 11, 20240.080.080.070.08--6.25%186,000
Oct 10, 20240.080.090.080.08--74,000
Oct 9, 20240.090.090.080.08--39,000
Oct 8, 20240.090.090.080.08--5.88%6,000
Oct 7, 20240.080.090.080.09-6.25%42,000
Oct 4, 20240.090.090.080.08--5.88%22,000
Oct 3, 20240.080.090.080.09-6.25%66,100
Oct 2, 20240.090.090.080.08--64,000
Oct 1, 20240.080.080.080.08-14.29%25,000
Sep 30, 20240.080.090.070.07--17.65%74,428