Canter Resources Corp. (CNRCF)
OTCMKTS · Delayed Price · Currency is USD
0.10915
+0.00427 (4.07%)
At close: Sep 23, 2026
CNRCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 4.07% | 22,728 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 41.16% | 414 |
| Sep 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -25.70% | 10,000 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.62% | 1,000 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.05% | 1,000 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 7.47% | 20,380 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.16% | 357 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.63% | 7,142 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,771 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.73% | 1,050 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 9.24% | 7,500 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.17% | 638 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.43% | 29,434 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 11,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.78% | 4,600 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 400 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.41% | 5,000 |
| Aug 12, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 37.93% | 11,965 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.13% | 176,251 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.06 | 0.08 | 0.08 | -29.42% | 354,053 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.02% | 1,120 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.24% | 20,400 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.86% | 1,192 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.88% | 122 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 4,380 |
| Jul 13, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 27.27% | 2,432 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,879 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -26.67% | 160,492 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.64% | 4,075 |
| Jul 1, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 24.60% | 11,519 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.97% | 1,071 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.06% | 150 |
| 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 |