Canter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.19	0.19	0.18	0.18	0.18	-6.20%	11,000
Mar 24, 2026	0.19	0.20	0.19	0.19	0.19	-13.01%	4,944
Mar 20, 2026	0.20	0.22	0.20	0.22	0.22	11.75%	10,571
Mar 19, 2026	0.23	0.23	0.20	0.20	0.20	-18.26%	7,994
Mar 18, 2026	0.25	0.25	0.24	0.24	0.24	8.54%	10,300
Mar 17, 2026	0.29	0.29	0.22	0.22	0.22	-27.07%	20,760
Mar 12, 2026	0.30	0.31	0.30	0.31	0.31	-2.65%	1,096
Mar 6, 2026	0.32	0.32	0.31	0.31	0.31	0.61%	5,142
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-14.63%	5,000
Mar 2, 2026	0.39	0.39	0.36	0.36	0.36	1.08%	10,540
Feb 27, 2026	0.37	0.37	0.36	0.36	0.36	11.08%	6,182
Feb 23, 2026	0.30	0.36	0.30	0.33	0.33	-4.69%	58,217
Feb 18, 2026	0.34	0.35	0.34	0.34	0.34	0.29%	30,178
Feb 17, 2026	0.31	0.35	0.31	0.34	0.34	-	13,179
Feb 13, 2026	0.33	0.34	0.33	0.34	0.34	11.00%	4,070
Feb 12, 2026	0.31	0.33	0.31	0.31	0.31	-0.78%	1,216
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-16.48%	8,259
Feb 10, 2026	0.37	0.37	0.36	0.37	0.37	1.15%	6,500
Feb 9, 2026	0.35	0.37	0.35	0.37	0.37	3.48%	3,000
Feb 6, 2026	0.35	0.35	0.35	0.35	0.35	0.89%	100
Feb 5, 2026	0.39	0.41	0.35	0.35	0.35	-14.63%	4,303
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	7.11%	2,500
Feb 2, 2026	0.41	0.42	0.38	0.38	0.38	-4.06%	6,271
Jan 30, 2026	0.45	0.45	0.38	0.40	0.40	9.65%	9,696
Jan 29, 2026	0.41	0.41	0.36	0.36	0.36	-19.13%	21,420
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	17.07%	3,515
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-12.64%	100
Jan 26, 2026	0.39	0.46	0.39	0.44	0.44	-13.73%	3,370
Jan 23, 2026	0.45	0.51	0.45	0.51	0.51	11.67%	1,198
Jan 22, 2026	0.41	0.46	0.41	0.46	0.46	4.51%	3,142
Jan 21, 2026	0.45	0.45	0.44	0.44	0.44	9.25%	11,500
Jan 20, 2026	0.44	0.46	0.40	0.40	0.40	-1.72%	21,233
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-16.58%	1,500
Jan 15, 2026	0.49	0.49	0.49	0.49	0.49	8.42%	60,860
Jan 14, 2026	0.53	0.53	0.45	0.45	0.45	-9.18%	7,735
Jan 13, 2026	0.38	0.57	0.38	0.50	0.50	44.04%	53,792
Jan 12, 2026	0.38	0.38	0.32	0.34	0.34	-5.02%	10,128
Jan 9, 2026	0.37	0.37	0.36	0.36	0.36	-7.46%	2,485
Jan 8, 2026	0.45	0.55	0.37	0.39	0.39	-13.02%	54,167
Jan 7, 2026	0.27	0.57	0.27	0.45	0.45	36.36%	221,272
Jan 6, 2026	0.24	0.36	0.24	0.33	0.33	50.00%	131,585
Jan 5, 2026	0.22	0.22	0.21	0.22	0.22	7.26%	16,053
Jan 2, 2026	0.21	0.22	0.20	0.21	0.21	-4.83%	20,823
Dec 30, 2025	0.21	0.22	0.21	0.22	0.22	1.17%	20,388
Dec 29, 2025	0.21	0.21	0.21	0.21	0.21	-1.30%	170
Dec 26, 2025	0.22	0.22	0.21	0.22	0.22	-1.91%	18,846
Dec 24, 2025	0.22	0.22	0.22	0.22	0.22	10.00%	3,000
Dec 23, 2025	0.20	0.20	0.20	0.20	0.20	-9.09%	3,002
Dec 22, 2025	0.19	0.22	0.19	0.22	0.22	7.95%	6,020
Dec 19, 2025	0.18	0.20	0.18	0.20	0.20	13.22%	7,363