Cartier Resources Inc. (ECRFF)
OTCMKTS · Delayed Price · Currency is USD
0.1400
-0.0100 (-6.67%)
Oct 13, 2025, 3:59 PM EDT
Cartier Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -11.76% | 114,873 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | 3.03% | 36,200 |
| Oct 8, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.27% | 177,417 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.63% | 79,834 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | - | 135,250 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.10 | 0.16 | 0.16 | 14.29% | 120,903 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.82% | 91,008 |
| Oct 1, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -8.33% | 150,101 |
| Sep 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 43,050 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -12.90% | 110,000 |
| Sep 26, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 4.73% | 234,139 |
| Sep 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.45% | 14,426 |
| Sep 24, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -0.14% | 117,508 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 117,578 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.11% | 16,352 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.88% | 94,911 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 17, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 2.82% | 2,800 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.11 | 0.12 | 0.12 | -3.28% | 31,610 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.19% | 9,160 |
| Sep 12, 2025 | 0.11 | 0.20 | 0.10 | 0.12 | 0.12 | -1.96% | 56,560 |
| Sep 11, 2025 | 0.12 | 0.20 | 0.12 | 0.12 | 0.12 | -1.42% | 115,470 |
| Sep 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.65% | 71,110 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.24% | 316,015 |
| Sep 8, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 5.04% | 667,500 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -0.83% | 618,455 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 56,000 |
| Sep 3, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 3.81% | 29,801 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.69% | 136,200 |
| Aug 29, 2025 | 0.11 | 0.13 | 0.09 | 0.12 | 0.12 | -0.09% | 115,125 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.92% | 99,000 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.44% | 163,048 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.03% | 179,011 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.32% | 375,311 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 114,000 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.96% | 138,000 |
| Aug 20, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -0.76% | 83,000 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.64% | 40,000 |
| Aug 18, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 0.46% | 65,105 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -3.86% | 63,251 |
| Aug 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.80% | 11,943 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 33,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 20,840 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 0.46% | 184,909 |
| Aug 7, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | -0.45% | 89,000 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.55% | 84,500 |
| Aug 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.16% | 649,355 |
| Aug 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 73,000 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 20,525 |