Cartier Silver Corporation (CSE:CFE)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0050 (3.57%)
Aug 15, 2025, 3:50 PM EDT
Cartier Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,000 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,500 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 13,400 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 7,000 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 12,100 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 6,100 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | - | 48,900 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 52,100 |
| Aug 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 186,500 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,000 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 100,500 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 126,000 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 83,000 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 4.00% | 15,500 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -10.71% | 33,050 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 56,500 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 11,163 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 65,800 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 56,500 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 8,000 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 21,520 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 13,000 |
| Jul 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 67,000 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.04% | 27,500 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 8,300 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 25,242 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 21,100 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 5,500 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 10,000 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 7,700 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,000 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 13,000 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 13,000 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 7,500 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,000 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 18,500 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 34,600 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 9,444 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 22,900 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,000 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 50,000 |
| Jun 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 59,002 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 29,180 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 3.85% | 239,743 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Jun 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 148,115 |