Cartier Resources Inc. (TSXV:ECR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1900
+0.0100 (5.56%)
Oct 1, 2025, 3:59 PM EDT

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.180.180.180.180.18-303,825
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
Aug 13, 20250.150.150.140.150.15-85,600
Aug 12, 20250.150.150.150.150.157.14%116,000
Aug 11, 20250.150.150.140.140.14-3.45%282,100
Aug 8, 20250.160.160.150.150.15-3.33%160,832
Aug 7, 20250.160.160.140.150.15-3.23%300,800
Aug 6, 20250.150.160.150.160.163.33%225,649
Aug 5, 20250.140.160.140.150.1517.65%1,037,339
Aug 1, 20250.130.130.130.130.13-1.92%386,000
Jul 31, 20250.130.130.130.130.13-23,000
Jul 30, 20250.140.140.130.130.13-232,700
Jul 29, 20250.130.130.130.130.13-3.70%196,900
Jul 28, 20250.140.140.140.140.143.85%506,000
Jul 25, 20250.130.140.130.130.13-352,620
Jul 24, 20250.140.140.130.130.13-3.70%141,500
Jul 23, 20250.140.140.130.140.143.85%189,605
Jul 22, 20250.120.130.120.130.138.33%218,010