Canter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.19	0.23	0.19	0.22	0.22	16.32%	27,955
Aug 26, 2025	0.21	0.21	0.19	0.19	0.19	-1.61%	16,176
Aug 25, 2025	0.20	0.21	0.19	0.19	0.19	-15.12%	47,335
Aug 20, 2025	0.21	0.23	0.21	0.23	0.23	2.85%	8,954
Aug 19, 2025	0.28	0.32	0.22	0.22	0.22	-13.42%	19,497
Aug 18, 2025	0.25	0.28	0.22	0.26	0.26	-4.31%	28,587
Aug 15, 2025	0.23	0.27	0.22	0.27	0.27	24.19%	30,551
Aug 14, 2025	0.21	0.23	0.21	0.22	0.22	4.12%	6,714
Aug 13, 2025	0.20	0.21	0.19	0.21	0.21	9.26%	94,340
Aug 12, 2025	0.26	0.28	0.15	0.19	0.19	-32.50%	451,092
Aug 11, 2025	0.29	0.29	0.26	0.28	0.28	-2.81%	16,292
Aug 8, 2025	0.28	0.29	0.28	0.29	0.29	-6.46%	3,357
Aug 6, 2025	0.30	0.31	0.30	0.31	0.31	6.28%	8,628
Aug 5, 2025	0.34	0.34	0.29	0.29	0.29	-0.48%	9,285
Aug 4, 2025	0.29	0.31	0.28	0.29	0.29	-3.93%	22,267
Aug 1, 2025	0.29	0.31	0.29	0.30	0.30	3.10%	12,571
Jul 31, 2025	0.31	0.31	0.29	0.29	0.29	-4.98%	17,423
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-4.33%	10,714
Jul 28, 2025	0.35	0.35	0.32	0.32	0.32	-5.05%	1,457
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	1.37%	3,142
Jul 24, 2025	0.33	0.36	0.33	0.34	0.34	-	24,303
Jul 23, 2025	0.34	0.38	0.34	0.34	0.34	-6.98%	17,939
Jul 22, 2025	0.35	0.36	0.34	0.36	0.36	5.31%	22,029
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-6.41%	278
Jul 18, 2025	0.38	0.38	0.35	0.37	0.37	-0.84%	22,271
Jul 17, 2025	0.37	0.39	0.37	0.37	0.37	-2.71%	3,206
Jul 16, 2025	0.37	0.38	0.37	0.38	0.38	2.23%	1,499
Jul 15, 2025	0.38	0.38	0.33	0.37	0.37	0.35%	26,571
Jul 14, 2025	0.35	0.37	0.33	0.37	0.37	13.52%	77,480
Jul 11, 2025	0.37	0.37	0.33	0.33	0.33	-8.88%	69,128
Jul 10, 2025	0.36	0.36	0.36	0.36	0.36	10.94%	714
Jul 9, 2025	0.36	0.38	0.32	0.32	0.32	-9.96%	22,289
Jul 8, 2025	0.38	0.38	0.36	0.36	0.36	-11.72%	9,464
Jul 7, 2025	0.38	0.41	0.37	0.41	0.41	-3.33%	3,877
Jul 3, 2025	0.40	0.43	0.40	0.42	0.42	11.11%	3,357
Jul 2, 2025	0.38	0.38	0.38	0.38	0.38	-	1,428
Jul 1, 2025	0.36	0.38	0.35	0.38	0.38	-	1,286
Jun 30, 2025	0.38	0.38	0.35	0.38	0.38	-3.40%	2,571
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	1.64%	1,714
Jun 25, 2025	0.41	0.41	0.37	0.39	0.39	7.21%	842
Jun 23, 2025	0.39	0.39	0.35	0.36	0.36	-16.08%	2,815
Jun 20, 2025	0.43	0.43	0.41	0.43	0.43	1.88%	9,085
Jun 18, 2025	0.49	0.49	0.42	0.42	0.42	-9.09%	10,285
Jun 17, 2025	0.48	0.54	0.42	0.46	0.46	-2.51%	40,605
Jun 16, 2025	0.39	0.49	0.38	0.47	0.47	30.44%	120,087
Jun 13, 2025	0.33	0.36	0.33	0.36	0.36	3.77%	30,480
Jun 12, 2025	0.36	0.36	0.35	0.35	0.35	0.03%	3,214
Jun 11, 2025	0.39	0.39	0.34	0.35	0.35	-8.66%	12,657
Jun 10, 2025	0.35	0.40	0.35	0.38	0.38	-1.01%	13,599
Jun 9, 2025	0.33	0.39	0.31	0.39	0.39	18.92%	18,357