Canter Resources Corp. (CSE:CRC)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0150 (8.82%)
Jul 21, 2026, 12:42 PM EST
Canter Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 500 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 4,500 |
| Jul 9, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 15,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 17,500 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,166 |
| Jul 6, 2026 | 0.18 | 0.21 | 0.16 | 0.16 | 0.16 | -23.81% | 29,500 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 3,500 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 2,839 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 1,000 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.18% | 3,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 4,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 75,500 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 38,825 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 7,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 5,500 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,325 |
| May 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 11,500 |
| Apr 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 13,571 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,500 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,500 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,000 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 6.12% | 6,501 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.91% | 1,500 |
| Apr 13, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 20,500 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,500 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 15,200 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 2,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 3,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 2,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 6,750 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,100 |
| Mar 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 1,000 |
| Mar 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -16.07% | 67,907 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,000 |