Cartier Resources Inc. (TSXV:ECR)
Canada flag Canada · Delayed Price · Currency is CAD
0.2000
-0.0100 (-4.76%)
Oct 24, 2025, 1:24 PM EDT

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.210.210.210.210.21-44,500
Oct 23, 20250.210.220.210.210.21-2.33%270,900
Oct 22, 20250.200.220.200.220.2210.26%524,645
Oct 21, 20250.210.220.200.200.20-4.88%797,700
Oct 20, 20250.210.210.200.210.21-168,200
Oct 17, 20250.220.220.200.210.21-5.75%710,600
Oct 16, 20250.230.230.220.220.22-1.14%176,300
Oct 15, 20250.220.230.220.220.222.33%360,103
Oct 14, 20250.220.230.210.220.222.38%769,520
Oct 10, 20250.200.220.200.210.21-4.55%577,000
Oct 9, 20250.230.240.220.220.22-6.38%518,700
Oct 8, 20250.220.240.220.240.2411.90%747,300
Oct 7, 20250.230.230.210.210.212.44%358,700
Oct 6, 20250.220.230.210.210.21-4.65%929,100
Oct 3, 20250.210.220.200.220.2210.26%690,400
Oct 2, 20250.200.210.200.200.202.63%1,051,026
Oct 1, 20250.180.190.180.190.195.56%508,825
Sep 30, 20250.190.190.180.180.18-2.70%407,900
Sep 29, 20250.190.200.180.190.19-2.63%207,400
Sep 26, 20250.190.190.190.190.19-97,000
Sep 25, 20250.190.190.190.190.192.70%83,900
Sep 24, 20250.190.200.180.190.19-2.63%435,000
Sep 23, 20250.190.190.180.190.19-1,175,329
Sep 22, 20250.180.200.180.190.195.56%855,425
Sep 19, 20250.180.180.180.180.18-96,897
Sep 18, 20250.170.180.170.180.185.88%195,000
Sep 17, 20250.170.180.170.170.17-282,500
Sep 16, 20250.180.180.170.170.17-2.86%385,907
Sep 15, 20250.170.180.170.180.189.37%432,333
Sep 12, 20250.170.170.160.160.16-3.03%445,446
Sep 11, 20250.170.170.170.170.17-325,220
Sep 10, 20250.170.170.170.170.17-2.94%325,000
Sep 9, 20250.170.170.170.170.17-1,688,700
Sep 8, 20250.170.190.170.170.176.25%2,203,000
Sep 5, 20250.160.160.160.160.16-1,029,735
Sep 4, 20250.160.160.160.160.16-222,502
Sep 3, 20250.160.160.160.160.16-828,300
Sep 2, 20250.160.160.160.160.16-304,100
Aug 29, 20250.160.160.160.160.16-485,625
Aug 28, 20250.160.160.150.160.16-430,000
Aug 27, 20250.170.180.160.160.16-5.88%610,338
Aug 26, 20250.160.170.160.170.176.25%260,511
Aug 25, 20250.160.160.160.160.166.67%222,500
Aug 22, 20250.150.150.140.150.153.45%315,300
Aug 21, 20250.140.150.140.150.153.57%61,000
Aug 20, 20250.140.140.140.140.143.70%18,200
Aug 19, 20250.150.150.140.140.14-10.00%207,918
Aug 18, 20250.160.160.150.150.15-103,200
Aug 15, 20250.150.150.140.150.153.45%42,610
Aug 14, 20250.150.150.150.150.15-3.33%10,000