Canter Resources Corp. (CNRCF)
OTCMKTS · Delayed Price · Currency is USD
0.1596
+0.0312 (24.30%)
At close: Jun 9, 2026
CNRCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.84% | 714 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 24.30% | 14,350 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -28.67% | 4,968 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.44% | 42,136 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.93% | 4,250 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.30% | 200 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.17% | 500 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.06% | 2,428 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.79% | 1,250 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.63% | 1,157 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.11% | 5,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.12% | 3,864 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -3.28% | 9,731 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.36% | 4,000 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.43% | 9,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.74% | 9,500 |
| May 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.48% | 440 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.96% | 5,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.57% | 2,913 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.41% | 2,734 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.05% | 7,586 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.26% | 540 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.38% | 2,624 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 15.45% | 10,790 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.05% | 879 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 26.58% | 18,393 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.22% | 10,570 |
| 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 | 11.74% | 10,571 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -18.27% | 7,994 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 8.56% | 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 | -2.67% | 1,096 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.63% | 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 | 1.07% | 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 |