Skip to main content
logo
Carlton Precious Inc. (TSXV:CPI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
0.00 (0.00%)
Aug 10, 2026, 3:04 PM EST

Carlton Precious Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.110.110.110.110.1110.00%33,000
Aug 7, 20260.090.100.090.100.105.26%29,000
Aug 4, 20260.090.100.090.100.105.56%14,000
Jul 31, 20260.090.090.090.090.09-25,000
Jul 27, 20260.090.090.090.090.095.88%80,500
Jul 24, 20260.090.090.090.090.096.25%54,300
Jul 23, 20260.080.080.080.080.0814.29%54,000
Jul 22, 20260.070.070.070.070.07-461,500
Jul 21, 20260.070.070.070.070.07-94,000
Jul 20, 20260.070.070.070.070.07-75,000
Jul 17, 20260.070.070.070.070.07-161,100
Jul 16, 20260.070.070.070.070.07-6.67%244,150
Jul 15, 20260.080.080.080.080.08-238,600
Jul 14, 20260.090.090.080.080.08-16.67%137,500
Jul 13, 20260.080.090.080.090.0912.50%53,301
Jul 10, 20260.080.080.080.080.08-5.88%13,000
Jul 8, 20260.080.090.080.090.096.25%7,000
Jul 7, 20260.080.080.080.080.08-8,000
Jul 6, 20260.080.080.080.080.0814.29%34,125
Jul 2, 20260.070.080.070.070.07-6.67%170,650
Jun 30, 20260.080.080.080.080.08-1,000
Jun 29, 20260.080.080.080.080.08-6.25%85,500
Jun 26, 20260.080.080.080.080.08-2,000
Jun 25, 20260.080.080.080.080.08-5.88%55,108
Jun 23, 20260.090.090.090.090.096.25%13,100
Jun 22, 20260.100.100.080.080.08-15.79%189,014
Jun 18, 20260.090.100.090.100.10-127,525
Jun 16, 20260.090.100.090.100.10-5.00%18,500
Jun 15, 20260.100.100.100.100.105.26%10,350
Jun 12, 20260.100.100.100.100.10-4,000
Jun 11, 20260.100.110.100.100.10-13.64%29,254
Jun 10, 20260.110.110.110.110.1110.00%1,333
Jun 9, 20260.100.100.100.100.10-25,000
Jun 5, 20260.100.100.100.100.10-1,000
Jun 3, 20260.100.100.100.100.10-2,500
Jun 2, 20260.100.100.100.100.10-1,000
Jun 1, 20260.100.100.100.100.10-4.76%21,100
May 29, 20260.100.110.100.110.1110.53%50,000
May 28, 20260.100.100.100.100.10-9.52%223,492
May 27, 20260.110.110.110.110.11-27,100
May 26, 20260.120.120.100.110.11-12.50%180,500
May 25, 20260.120.120.110.120.12-11.11%78,100
May 21, 20260.110.140.100.140.1422.73%207,000
May 20, 20260.110.110.110.110.114.76%1,400
May 19, 20260.110.110.100.110.11-4.55%93,050
May 15, 20260.110.110.110.110.1110.00%50,000
May 14, 20260.110.110.100.100.10-4.76%250,000
May 13, 20260.110.110.110.110.11-4.55%49,642
May 12, 20260.110.110.110.110.11-49,100
May 11, 20260.110.110.110.110.11-19,000