Carlton Precious Inc. (TSXV:CPI)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Sep 10, 2026, 3:39 PM EST
Carlton Precious Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,790 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 50,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,100 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 5,000 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 129,200 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 11.63% | 47,000 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 15,000 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 100,150 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 131,000 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 182,000 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 86,290 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,750 |
| Aug 20, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -8.70% | 173,644 |
| Aug 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 163,691 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 90,500 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 18,410 |
| Aug 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 85,501 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 42,000 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 50,333 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 33,000 |
| Aug 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 29,000 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 14,000 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 80,500 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 54,300 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 54,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 461,500 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 94,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 75,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 161,100 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 244,150 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 238,600 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 137,500 |
| Jul 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 53,301 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 13,000 |
| Jul 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 7,000 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 8,000 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 34,125 |
| Jul 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 170,650 |
| 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 |