Carcetti Capital Corp. (TSXV:CART.H)
Canada
· Delayed Price · Currency is CAD 0.3900
0.00 (0.00%)
At close: Jun 30, 2025
Carcetti Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 18,500 |
| Jun 27, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 18.18% | 8,149 |
| Jun 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 11.86% | 500 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 3,000 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 500 |
| Jun 11, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 37.21% | 1,500 |
| May 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 4,276 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 17,000 |
| May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 26.32% | 22,000 |
| May 5, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | 2.70% | 24,000 |
| May 2, 2025 | 0.21 | 0.24 | 0.19 | 0.19 | 0.19 | -19.57% | 44,333 |
| May 1, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 48.39% | 33,025 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,500 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 4,500 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 500 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -27.27% | 2,524 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,400 |
| Feb 7, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 69.23% | 207,500 |