Cartier Silver Corporation (CRTIF)
OTCMKTS · Delayed Price · Currency is USD
0.1300
-0.0050 (-3.70%)
Aug 27, 2026, 11:14 AM EST
CRTIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 3,000 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.27% | 1,400 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -37.14% | 17,935 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.11 | 0.21 | 0.21 | 320.00% | 67,240 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -57.26% | 6,000 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.36% | 6,000 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.70% | 3,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.11 | 0.11 | 0.11 | -47.93% | 14,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 54.16% | 5,000 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 39.40% | 500 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 334.78% | 5,000 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.02 | 0.02 | 0.02 | -73.77% | 3,500 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.01% | 45,900 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 45,000 |
| Jul 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.40% | 21,500 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.03% | 2,300 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.95% | 2,000 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.89% | 2,200 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 4,790 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 1,200 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.57% | 195 |
| Jul 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -47.50% | 10,405 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 98.02% | 725 |
| Jun 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 5,500 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 60,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 200 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,500 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.43% | 31,700 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 30,750 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.36% | 1,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -33.50% | 5,000 |
| Apr 27, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 66.67% | 2,500 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.38% | 499 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.12% | 100 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -15.25% | 45,501 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.72% | 5,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | 2,410 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -21.11% | 6,000 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 125.00% | 13,450 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -38.32% | 4,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -21.39% | 2,800 |