Carlton Precious Inc. (TSXV:CPI)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
Jun 10, 2026, 3:25 PM EST
Carlton Precious Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 91,602 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 64,500 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 73,500 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 32,400 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 43,000 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 91,500 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 515,050 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 164,780 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -23.08% | 569,700 |
| 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 |