Cartier Resources Inc. (TSXV:ECR)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
Jul 18, 2025, 3:09 PM EDT
Cartier Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 115,000 |
| Jul 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 437,200 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 72,500 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 517,100 |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 32,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 140,000 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 253,500 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,500 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 18,500 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 500 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,533 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,200 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68,000 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 30,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 89,000 |
| Jun 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 21,542 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 45,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27,500 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,500 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 88,545 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 134,000 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 57,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 30,000 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 104,500 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 244,000 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 71,000 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 205,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 131,700 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 198,000 |
| May 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 116,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 231,500 |
| May 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 111,545 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 189,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 68,500 |
| May 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 118,300 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 646,000 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 42,000 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 279,500 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 31,500 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 111,800 |
| May 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 218,128 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 159,500 |