Cartier Resources Inc. (ECRFF)
OTCMKTS · Delayed Price · Currency is USD
0.2300
+0.0200 (9.52%)
Feb 11, 2026, 3:23 PM EST
Cartier Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.90% | 6,003 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.42% | 1,186 |
| Feb 9, 2026 | 0.22 | 0.25 | 0.20 | 0.21 | 0.21 | -11.88% | 40,900 |
| Feb 6, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 26.32% | 66,030 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -12.40% | 173,650 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 0.18% | 20,000 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.19 | 0.22 | 0.22 | 3.10% | 290,095 |
| Feb 2, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | - | 14,984 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 90,900 |
| Jan 29, 2026 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | - | 103,000 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | - | 286,131 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 14.29% | 3,726 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -8.70% | 89,199 |
| Jan 23, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.43% | 66,450 |
| Jan 22, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.50% | 158,030 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 321,438 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 141,018 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,027 |
| Jan 15, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 86,985 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,510 |
| Jan 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 32,027 |
| Jan 12, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 0.10% | 129,274 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.95% | 56,233 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.85% | 401,600 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.73% | 236,283 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.72% | 56,095 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.84% | 1,275 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.00% | 14,565 |
| Dec 31, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.62% | 177,924 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 5.35% | 152,517 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -2.63% | 123,576 |
| Dec 26, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 145,079 |
| Dec 24, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 45,175 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.14% | 75,025 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -3.24% | 241,800 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -0.91% | 100,345 |
| Dec 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.02% | 40,202 |
| Dec 17, 2025 | 0.13 | 0.18 | 0.12 | 0.17 | 0.17 | 4.19% | 364,093 |
| Dec 16, 2025 | 0.16 | 0.18 | 0.13 | 0.16 | 0.16 | -2.91% | 183,002 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.26% | 254,500 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.31% | 266,000 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -1.27% | 127,483 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 71,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.32% | 93,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | 9,012 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.57% | 36,956 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.18% | 140,740 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.29% | 141,825 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 35,000 |
| Dec 1, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.33% | 99,400 |