Carlton Precious Inc. (CPIFF)
OTCMKTS · Delayed Price · Currency is USD
0.07902
+0.01192 (17.76%)
At close: Mar 26, 2026
CPIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.63% | 29,500 |
| Mar 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.73% | 82,000 |
| Mar 25, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -13.53% | 64,900 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.29% | 8,000 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.04 | 0.09 | 0.09 | -2.81% | 608,473 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.08 | 0.09 | 0.09 | -2.84% | 161,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -21.98% | 135,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -4.40% | 218,000 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 8.58% | 107,500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 2.82% | 76,000 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -6.38% | 32,500 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.29% | 15,100 |
| Mar 11, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 7.61% | 84,000 |
| Mar 10, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -15.38% | 115,500 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.77% | 3,000 |
| Mar 6, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -14.22% | 21,000 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.64% | 105,000 |
| Mar 4, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 32,000 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -3.76% | 37,000 |
| Mar 2, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -15.14% | 186,000 |
| Feb 27, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 22.45% | 144,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.25% | 17,500 |
| Feb 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.96% | 60,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.79% | 71,000 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.13% | 2,000 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.68% | 1,500 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.40% | 2,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.76% | 1,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.92% | 3,335 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.19% | 61,010 |
| Feb 4, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 1.75% | 56,160 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 21,000 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 8,005 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.05% | 1,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.24% | 73,160 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.67% | 69,100 |
| Jan 26, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 0.22% | 130,900 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.83% | 70,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.92% | 2,000 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.47% | 11,500 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.20% | 22,059 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.07% | 25,060 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 35,210 |
| Jan 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 11,020 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -14.71% | 90,930 |
| Jan 12, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 18.76% | 29,530 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.10% | 34,448 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -6.39% | 730 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.00% | 20,375 |