Carlton Precious Inc. (CPIFF)
OTCMKTS · Delayed Price · Currency is USD
0.077775
-0.008305 (-9.65%)
At close: Apr 21, 2026
CPIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.12% | 25,000 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.29% | 13,000 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 1,000 |
| Apr 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.10% | 10,000 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.96% | 13,000 |
| Apr 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.37% | 16,000 |
| Apr 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.87% | 9,500 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.33% | 1,000 |
| Apr 1, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.92% | 17,500 |
| Mar 31, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 13.42% | 72,900 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 31,100 |
| 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 |