Carlton Precious Inc. (TSXV:CPI)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
At close: Mar 20, 2026
Carlton Precious Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 741 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 90,000 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 151,618 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 121,500 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 6,000 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 99,505 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 23,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 8,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 150,925 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 9,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 7,500 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,500 |
| Mar 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 3,001 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 25,006 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 110,502 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 6,160 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,030 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 50,765 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37,002 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 201,000 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 20,062 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 90,505 |
| Feb 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 21,844 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 46,984 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,500 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 77,511 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 4,587 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 69,024 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 29,500 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.13% | 316,790 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 72,100 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 6,500 |
| Jan 30, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 132,500 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 40,648 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -8.11% | 207,785 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -7.50% | 63,500 |
| Jan 26, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 550,605 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 88,200 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 69,000 |
| Jan 20, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 82,560 |
| Jan 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 8,086 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 33,500 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 108,367 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 83,067 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 146,006 |
| Jan 12, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 12.82% | 157,849 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 286,510 |
| Jan 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 186,900 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.50% | 210,300 |