Skip to main content
Cartier Resources Inc. (TSXV:ECR)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.010 (-8.00%)
Feb 21, 2025, 3:46 PM EST

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.130.130.120.120.12-8.00%97,000
Feb 20, 20250.120.130.120.130.13-3.85%51,500
Feb 19, 20250.130.130.120.130.13-136,600
Feb 18, 20250.130.130.130.130.134.00%82,400
Feb 14, 20250.130.130.130.130.13-161,500
Feb 13, 20250.130.130.130.130.13-3.85%177,200
Feb 12, 20250.120.130.120.130.1318.18%536,410
Feb 11, 20250.110.120.110.110.11-324,500
Feb 10, 20250.110.120.110.110.11-639,200
Feb 7, 20250.110.110.110.110.1110.00%239,320
Feb 6, 20250.100.100.100.100.10-10,000
Feb 5, 20250.100.100.100.100.10-122,010
Feb 4, 20250.110.110.100.100.10-4.76%444,900
Feb 3, 20250.110.110.100.110.115.00%298,200
Jan 31, 20250.110.110.100.100.10-451,000
Jan 30, 20250.100.100.100.100.10-72,500
Jan 29, 20250.090.100.090.100.1011.11%938,200
Jan 28, 20250.080.090.080.090.09-122,000
Jan 27, 20250.090.090.090.090.095.88%54,000
Jan 24, 20250.090.090.090.090.09-228,000
Jan 23, 20250.090.090.090.090.09-5.56%26,900
Jan 22, 20250.090.090.090.090.09-168,400
Jan 21, 20250.090.090.090.090.09-15,000
Jan 20, 20250.100.100.090.090.09-10.00%83,000
Jan 17, 20250.100.100.100.100.105.26%-
Jan 16, 20250.100.100.100.100.10-5.00%39,700
Jan 15, 20250.110.110.100.100.10-545,500
Jan 14, 20250.100.100.100.100.105.26%7,500
Jan 13, 20250.100.100.100.100.105.56%440,000
Jan 10, 20250.100.100.090.090.09-390,600
Jan 9, 20250.090.090.090.090.095.88%12,000
Jan 8, 20250.090.090.090.090.09-5.56%1,000
Jan 7, 20250.090.090.090.090.095.88%-
Jan 6, 20250.090.090.090.090.09-5.56%65,200
Jan 3, 20250.090.090.090.090.09-111,111
Jan 2, 20250.080.090.080.090.0912.50%185,500
Dec 31, 20240.080.080.080.080.08-2,000
Dec 30, 20240.080.080.080.080.08-20,000
Dec 27, 20240.080.080.080.080.08-5.88%59,000
Dec 24, 20240.080.090.080.090.096.25%40,000
Dec 23, 20240.090.090.080.080.08-5.88%631,500
Dec 20, 20240.090.090.080.090.09-206,100
Dec 19, 20240.090.090.090.090.09-5.56%518,000
Dec 18, 20240.090.090.090.090.09-5.26%118,500
Dec 17, 20240.100.100.090.100.10-5.00%341,000
Dec 16, 20240.100.100.100.100.10-53,000
Dec 13, 20240.110.110.100.100.10-254,000
Dec 12, 20240.090.100.090.100.1025.00%450,000
Dec 11, 20240.080.080.080.080.08-5.88%437,600
Dec 10, 20240.090.090.090.090.09-5.56%33,300
Dec 9, 20240.090.090.090.090.09-74,000
Dec 6, 20240.090.090.090.090.095.88%35,000
Dec 5, 20240.090.090.090.090.09-342,000
Dec 4, 20240.090.090.090.090.09-97,000
Dec 3, 20240.090.090.090.090.096.25%815,500
Dec 2, 20240.090.090.080.080.08-5.88%605,300
Nov 29, 20240.090.090.090.090.09-51,820
Nov 28, 20240.090.090.090.090.09-5.56%11,000
Nov 27, 20240.100.100.090.090.09-5.26%249,000
Nov 26, 20240.100.100.100.100.10-5.00%12,000
Nov 25, 20240.100.100.100.100.10-194,500
Nov 22, 20240.110.110.100.100.105.26%220,500
Nov 21, 20240.100.100.100.100.10-5.00%180,413
Nov 20, 20240.100.100.100.100.10-1,001,000
Nov 19, 20240.100.100.100.100.105.26%25,000
Nov 18, 20240.100.110.090.100.10-5.00%122,500
Nov 15, 20240.100.100.100.100.105.26%430,200
Nov 14, 20240.090.100.090.100.10-230,000
Nov 13, 20240.100.100.100.100.10-151,612
Nov 12, 20240.100.100.100.100.10-5.00%295,000
Nov 11, 20240.110.110.100.100.10-4.76%110,500
Nov 8, 20240.110.110.110.110.11-94,800
Nov 7, 20240.120.120.110.110.11-41,500
Nov 6, 20240.110.110.100.110.11-4.55%584,839
Nov 5, 20240.120.120.110.110.11-4.35%523,602
Nov 4, 20240.120.120.120.120.12-4.17%76,719
Nov 1, 20240.120.120.120.120.12-46,200
Oct 31, 20240.130.130.120.120.12-4.00%308,900
Oct 30, 20240.140.140.130.130.134.17%952,300
Oct 29, 20240.130.130.120.120.12-532,800
Oct 28, 20240.120.130.120.120.129.09%429,814
Oct 25, 20240.110.110.110.110.1110.00%61,000
Oct 24, 20240.110.110.100.100.10-306,300
Oct 23, 20240.100.100.100.100.10-271,845
Oct 22, 20240.120.120.100.100.10-9.09%225,900
Oct 21, 20240.110.120.110.110.1110.00%849,023
Oct 18, 20240.090.120.090.100.1017.65%2,860,737
Oct 17, 20240.090.090.090.090.09-5.56%228,621
Oct 16, 20240.080.100.080.090.095.88%980,300
Oct 15, 20240.090.090.090.090.096.25%248,132
Oct 11, 20240.080.080.080.080.08-154,500
Oct 10, 20240.090.090.080.080.08-5.88%301,500
Oct 9, 20240.090.090.090.090.096.25%54,000
Oct 8, 20240.080.080.080.080.08-63,000
Oct 7, 20240.080.080.080.080.08-208,126
Oct 4, 20240.080.080.080.080.08-42,500
Oct 3, 20240.090.090.080.080.08-11.11%409,400
Oct 2, 20240.090.090.090.090.095.88%45,834
Oct 1, 20240.090.090.090.090.09-5.56%315,800
Sep 30, 20240.090.090.090.090.09-317,900