Carlton Precious Inc. (CPIFF)
OTCMKTS · Delayed Price · Currency is USD
0.1198
0.00 (0.00%)
At close: Feb 11, 2026
Carlton Precious Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 12.22% | 417,300 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 33.57% | 20,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -18.60% | 6,000 |
| Dec 29, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 13.48% | 12,000 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.43% | 17,000 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 7.06% | 55,400 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.37% | 7,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.18% | 2,692 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.10% | 18,500 |
| Dec 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21.97% | 5,000 |
| Dec 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.44% | 10,000 |
| Dec 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 26.76% | 40,000 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.61% | 2,000 |
| Nov 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 50,000 |
| Nov 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.42% | 50,000 |
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.18% | 125 |
| Nov 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.04% | 10,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.92% | 20,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.01% | 7,000 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.42% | 5,000 |
| Nov 12, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.04% | 25,000 |
| Nov 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.15% | 4,000 |
| Nov 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.23% | 500 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.17% | 20,045 |
| Nov 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -12.23% | 30,000 |
| Oct 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.96% | 2,100 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.49% | 2,000 |
| Oct 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.60% | 560 |