Canter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-22.86%	3,500
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	12.90%	2,500
Dec 3, 2025	0.33	0.33	0.31	0.31	0.31	-	9,300
Dec 2, 2025	0.28	0.32	0.28	0.31	0.31	10.71%	14,580
Dec 1, 2025	0.28	0.30	0.28	0.28	0.28	-	31,571
Nov 28, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	40,000
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	1,572
Nov 26, 2025	0.26	0.28	0.26	0.28	0.28	12.00%	4,857
Nov 25, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	73,720
Nov 24, 2025	0.27	0.27	0.26	0.26	0.26	-7.14%	23,500
Nov 21, 2025	0.28	0.28	0.27	0.28	0.28	-5.08%	8,642
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	7.27%	2,000
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-6.78%	1,000
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	6,318
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	-20.00%	3,000
Nov 13, 2025	0.34	0.35	0.34	0.35	0.35	27.27%	6,285
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	-16.67%	28,000
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	20.00%	5,000
Nov 6, 2025	0.27	0.28	0.26	0.28	0.28	3.77%	61,263
Nov 5, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	4,214
Nov 4, 2025	0.27	0.28	0.27	0.27	0.27	-10.00%	24,142
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	715
Oct 31, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	8,750
Oct 30, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	1,485
Oct 29, 2025	0.28	0.28	0.28	0.28	0.28	-11.11%	1,000
Oct 28, 2025	0.31	0.32	0.30	0.32	0.32	-3.08%	16,500
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	7,000
Oct 22, 2025	0.33	0.35	0.31	0.34	0.34	-4.29%	36,550
Oct 21, 2025	0.35	0.35	0.35	0.35	0.35	-	18,000
Oct 20, 2025	0.35	0.35	0.35	0.35	0.35	-	15,214
Oct 17, 2025	0.38	0.38	0.35	0.35	0.35	-4.11%	132,000
Oct 16, 2025	0.36	0.37	0.36	0.37	0.37	-13.10%	6,800
Oct 14, 2025	0.35	0.42	0.34	0.42	0.42	23.53%	20,700
Oct 9, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	8,600
Oct 8, 2025	0.42	0.42	0.34	0.35	0.35	1.47%	43,000
Oct 7, 2025	0.34	0.34	0.34	0.34	0.34	-	4,000
Oct 6, 2025	0.34	0.36	0.34	0.34	0.34	-	11,904
Oct 3, 2025	0.34	0.34	0.34	0.34	0.34	-	6,985
Oct 2, 2025	0.38	0.42	0.34	0.34	0.34	-20.93%	25,932
Oct 1, 2025	0.44	0.44	0.43	0.43	0.43	14.67%	2,900
Sep 30, 2025	0.43	0.43	0.38	0.38	0.38	-14.77%	5,150
Sep 29, 2025	0.44	0.44	0.40	0.44	0.44	-	16,100
Sep 25, 2025	0.45	0.45	0.40	0.44	0.44	-	10,172
Sep 24, 2025	0.46	0.46	0.44	0.44	0.44	1.15%	10,142
Sep 23, 2025	0.45	0.46	0.44	0.44	0.44	-13.00%	12,500
Sep 22, 2025	0.50	0.50	0.46	0.50	0.50	1.01%	5,214
Sep 19, 2025	0.43	0.50	0.37	0.50	0.50	15.12%	9,500
Sep 17, 2025	0.45	0.45	0.42	0.43	0.43	-	23,956
Sep 16, 2025	0.49	0.49	0.42	0.43	0.43	-9.47%	14,146
Sep 15, 2025	0.48	0.48	0.43	0.48	0.48	-1.04%	23,000