Cartier Resources Inc. (FRA:6CA)
Germany · Delayed Price · Currency is EUR 0.1455
+0.0155 (11.92%)
At close: Jun 12, 2026
FRA:6CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.92% | - |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.41% | - |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.33% | - |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.54% | 13,000 |
| Jun 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.21% | 29,155 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | - |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | - |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.14% | - |
| Jun 2, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.48% | 6,799 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.56% | - |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.66% | - |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | - |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 7,429 |
| May 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.80% | 7,429 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 68,300 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.59% | - |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 20,500 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.03% | - |
| May 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 7.56% | 3,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.24% | - |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.04% | - |
| May 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 21.58% | 50 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.75% | - |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.04% | - |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | - |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.35% | - |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.74% | - |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -19.10% | - |
| Apr 28, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 7.88% | 10,000 |
| Apr 27, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 23.13% | 100,606 |
| 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% | - |