Cartier Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.26	0.26	0.25	0.26	0.26	-3.77%	113,924
Oct 13, 2026	0.27	0.28	0.26	0.27	0.27	-	198,013
Oct 9, 2026	0.26	0.27	0.26	0.27	0.27	-	47,633
Oct 8, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	85,820
Oct 7, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	168,000
Oct 6, 2026	0.27	0.28	0.27	0.27	0.27	-	126,700
Oct 5, 2026	0.26	0.27	0.26	0.27	0.27	5.88%	400,527
Oct 2, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	216,651
Oct 1, 2026	0.26	0.27	0.26	0.26	0.26	-	282,486
Sep 30, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	426,874
Sep 29, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	70,400
Sep 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	129,866
Sep 25, 2026	0.30	0.30	0.27	0.29	0.29	-1.72%	440,337
Sep 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	100,118
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	28,240
Sep 22, 2026	0.31	0.31	0.30	0.31	0.31	-	552,728
Sep 21, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	347,698
Sep 18, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	81,272
Sep 17, 2026	0.34	0.35	0.33	0.33	0.33	1.54%	934,205
Sep 16, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	226,705
Sep 15, 2026	0.33	0.33	0.31	0.31	0.31	-	71,864
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	113,025
Sep 11, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	100,350
Sep 10, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	90,700
Sep 9, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	64,078
Sep 8, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	879,676
Sep 4, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	163,777
Sep 3, 2026	0.30	0.33	0.29	0.32	0.32	10.53%	568,828
Sep 2, 2026	0.30	0.30	0.28	0.29	0.29	-	190,754
Sep 1, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	199,393
Aug 31, 2026	0.31	0.31	0.27	0.28	0.28	-8.20%	362,452
Aug 28, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	525,417
Aug 27, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	307,306
Aug 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	76,766
Aug 25, 2026	0.31	0.32	0.31	0.32	0.32	-	111,610
Aug 24, 2026	0.31	0.32	0.30	0.32	0.32	6.78%	487,903
Aug 21, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	892,730
Aug 20, 2026	0.28	0.29	0.28	0.29	0.29	-	129,987
Aug 19, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	48,000
Aug 18, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	72,151
Aug 17, 2026	0.30	0.30	0.28	0.29	0.29	-	192,282
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	250,627
Aug 13, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	14,208
Aug 12, 2026	0.29	0.29	0.28	0.29	0.29	-	196,657
Aug 11, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	91,570
Aug 10, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	250,856
Aug 7, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	369,065
Aug 6, 2026	0.27	0.28	0.27	0.27	0.27	-	119,595
Aug 5, 2026	0.25	0.27	0.25	0.27	0.27	3.92%	132,578
Aug 4, 2026	0.26	0.26	0.25	0.26	0.26	-	377,704