Cartier Resources Inc. (FRA:6CA)
Germany · Delayed Price · Currency is EUR 0.1340
-0.0065 (-4.63%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:6CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.63% | - |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.93% | - |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.86% | - |
| Apr 21, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 7.01% | 32,000 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.90% | - |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | - |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.37% | - |
| Apr 15, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 4.47% | 4,529 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 16.36% | 22,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.33% | - |
| Apr 10, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 1.95% | 3,500 |
| Apr 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.31% | 74,000 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.40% | - |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.83% | - |
| Apr 2, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 10.14% | 5,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | - |
| Mar 31, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -2.44% | 38,000 |
| Mar 30, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -6.21% | 54,000 |
| 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 |