Canter Resources Corp. (CSE:CRC)
 0.2850
 +0.0250 (9.62%)
  Oct 31, 2025, 1:27 PM EDT
Canter Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 7,000 | 
| Oct 22, 2025 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | -4.29% | 36,550 | 
| Oct 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 18,000 | 
| Oct 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 15,214 | 
| Oct 17, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 132,000 | 
| Oct 16, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -13.10% | 6,800 | 
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 
| Oct 14, 2025 | 0.35 | 0.42 | 0.34 | 0.42 | 0.42 | 23.53% | 20,700 | 
| Oct 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 
| Oct 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 8,600 | 
| Oct 8, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | 1.47% | 43,000 | 
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 4,000 | 
| Oct 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 154,071 | 
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 6,985 | 
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -18.60% | 25,932 | 
| Oct 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 14.67% | 2,900 | 
| Sep 30, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -5.06% | 5,150 | 
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.23% | 16,100 | 
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 
| Sep 25, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | - | 10,172 | 
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 10,142 | 
| Sep 23, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -13.00% | 12,500 | 
| Sep 22, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | 1.01% | 5,214 | 
| Sep 19, 2025 | 0.43 | 0.50 | 0.37 | 0.50 | 0.50 | 15.12% | 9,500 | 
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 
| Sep 17, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | - | 23,956 | 
| Sep 16, 2025 | 0.49 | 0.49 | 0.42 | 0.43 | 0.43 | -9.47% | 14,146 | 
| Sep 15, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | -1.04% | 23,000 | 
| Sep 12, 2025 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 7.87% | 25,358 | 
| Sep 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 4,009 | 
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 1,000 | 
| Sep 9, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.38% | 4,500 | 
| Sep 8, 2025 | 0.42 | 0.49 | 0.42 | 0.47 | 0.47 | 17.50% | 7,878 | 
| Sep 5, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 9.59% | 22,844 | 
| Sep 4, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 10,577 | 
| Sep 3, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 16.13% | 274,792 | 
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,858 | 
| Aug 29, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 126,429 | 
| Aug 28, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 16.67% | 11,928 | 
| Aug 27, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 15.38% | 38,714 | 
| Aug 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 54,736 | 
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 15,800 | 
| Aug 22, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 3,004 | 
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 11.11% | 4,214 | 
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.32% | 5,571 |