Skip to main content
Cartier Resources Inc. (TSXV: ECR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Dec 20, 2024, 3:48 PM EST

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.080.090.080.090.0928.57%1,294,500
Sep 26, 20240.080.080.070.070.07-6.67%595,015
Sep 25, 20240.080.080.080.080.08-92,000
Sep 24, 20240.090.090.080.080.08-11.76%845,300
Sep 23, 20240.090.090.080.090.096.25%679,400
Sep 20, 20240.080.080.070.080.0823.08%1,397,242
Sep 19, 20240.070.070.060.070.078.33%835,500
Sep 18, 20240.060.060.060.060.069.09%-
Sep 17, 20240.070.070.060.060.06-15.38%524,616
Sep 16, 20240.060.070.060.070.078.33%583,302
Sep 13, 20240.060.060.060.060.069.09%125,214
Sep 12, 20240.060.060.050.060.06-364,840
Sep 11, 20240.060.060.060.060.06-253,500
Sep 10, 20240.060.060.060.060.06-30,000
Sep 9, 20240.060.060.060.060.06-8.33%142,300
Sep 6, 20240.060.060.060.060.06-160,000
Sep 5, 20240.060.060.060.060.06-121,000
Sep 4, 20240.060.060.060.060.06-195,000
Sep 3, 20240.060.060.060.060.06-161,000
Aug 30, 20240.060.060.060.060.069.09%150,000
Aug 29, 20240.060.060.060.060.06-303,000
Aug 28, 20240.060.060.060.060.06-231,000
Aug 27, 20240.060.060.060.060.06-343,000
Aug 26, 20240.060.060.050.060.06-231,000
Aug 23, 20240.050.060.050.060.06-130,000
Aug 22, 20240.060.060.060.060.06-1,131,325
Aug 21, 20240.060.060.060.060.06-8.33%58,500
Aug 20, 20240.060.060.060.060.06-467,000
Aug 19, 20240.060.060.060.060.069.09%253,000
Aug 16, 20240.060.060.060.060.06-209,600
Aug 15, 20240.060.060.060.060.0610.00%315,000
Aug 14, 20240.050.050.050.050.05-10,000
Aug 13, 20240.060.060.050.050.05-9.09%189,725
Aug 12, 20240.050.060.050.060.0610.00%176,500
Aug 9, 20240.050.050.050.050.05-473,500
Aug 8, 20240.050.050.050.050.05--
Aug 7, 20240.050.060.050.050.05-86,500
Aug 6, 20240.050.050.050.050.05-9.09%219,900
Aug 2, 20240.050.060.050.060.06-82,000
Aug 1, 20240.060.060.060.060.06-301,700
Jul 31, 20240.060.060.050.060.06-975,400