Cartier Resources Inc. (FRA:6CA)
Germany · Delayed Price · Currency is EUR 0.1530
+0.0145 (10.47%)
At close: Mar 27, 2026
FRA:6CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 10.47% | 2,500 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.51% | 50,000 |
| Mar 25, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -2.41% | 23,000 |
| Mar 24, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 33.87% | 5,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 27,345 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 19, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -22.16% | 115,000 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.11% | 27,000 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.82% | 120,000 |
| Mar 16, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -8.77% | 17,700 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.76% | 7,250 |
| Mar 12, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 18.44% | 2,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 90,000 |
| Mar 10, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.75% | 50,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | - |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.61% | - |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.53% | - |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 0.59% | 50,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | - |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | - |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | - |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | - |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 50,000 |
| Feb 23, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | -1.32% | 83,000 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 16.21% | 46,315 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.86% | - |
| Feb 17, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 8.80% | 13,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -7.34% | 10,000 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 12.54% | 51,400 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.14% | - |
| Feb 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.51% | 8,000 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.33% | 10,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.72% | - |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.47% | - |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 62,857 |
| Feb 3, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 38,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.95% | - |
| Jan 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.98% | 69,362 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.15% | - |
| Jan 28, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 14.45% | 5,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.87% | - |
| Jan 26, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 1.11% | 120,000 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 14.65% | 153,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.65% | - |
| Jan 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 60,000 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 11.48% | 100,000 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.99% | - |