Cartier Resources Inc. (FRA:6CA)
Germany · Delayed Price · Currency is EUR 0.1280
+0.0065 (5.35%)
Last updated: Nov 26, 2025, 8:04 AM CET
Cartier Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.17% | - |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.81% | - |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.35% | - |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.63% | - |
| Nov 24, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 14.34% | 8,000 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.52% | - |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.37% | - |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.30% | - |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Nov 17, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.59% | 50,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.72% | - |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.69% | - |
| Nov 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.80% | 51,382 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.76% | 80,000 |
| Nov 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.85% | 10,000 |
| Nov 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.97% | 13,500 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.36% | - |
| Nov 5, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.36% | 60,000 |
| Nov 4, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 11.60% | 10,000 |
| Nov 3, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 12.61% | 107,250 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,396 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | - |
| Oct 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.45% | 15,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.23% | - |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.41% | - |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.82% | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.38% | - |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | - |
| Oct 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.63% | 10,000 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.46% | - |
| Oct 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.39% | 500 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.53% | 1 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.62% | - |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.83% | - |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.42% | - |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | - |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.59% | 50,000 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.76% | - |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.85% | - |
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.09% | - |
| Sep 30, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.59% | 57,310 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | - |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.39% | 13,000 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.34% | - |
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.43% | - |