Carlton Precious Inc. (TSXV:CPI)
Canada · Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
Jun 30, 2026, 9:42 AM EST
Carlton Precious Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 85,500 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 55,108 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 13,100 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 189,014 |
| Jun 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 127,525 |
| Jun 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 18,500 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 10,350 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 29,254 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,333 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 21,100 |
| May 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 50,000 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 223,492 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,100 |
| May 26, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 180,500 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.11% | 78,100 |
| May 21, 2026 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 22.73% | 207,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,400 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 93,050 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 50,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 250,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 49,642 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 49,100 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,600 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,566 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 86,340 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 33,417 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 45,500 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 59,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 139,041 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 26,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 122,758 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 52,700 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 152,025 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 76,008 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 209,065 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 22,000 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 40,060 |