Cartier Resources Inc. (TSXV:ECR)
Canada
· Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
May 12, 2025, 3:49 PM EDT
Cartier Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 218,128 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 159,500 |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 133,745 |
| May 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 706,700 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 267,010 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| May 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 695,300 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 136,500 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 220,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 168,000 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 218,000 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 226,500 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 191,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 67,100 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 43,223 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 117,300 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 331,723 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 50,219 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 133,100 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 578,800 |
| Apr 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 84,700 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 664,018 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 17,200 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 139,649 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 155,936 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 174,000 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 63,646 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,000 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 89,800 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 387,100 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 106,000 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,400 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 361,106 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 232,800 |
| Mar 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 374,431 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 1,212,500 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 115,200 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 56,100 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 112,000 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 31,600 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Mar 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 602,000 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 105,500 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 17,300 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 648,500 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 46,600 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 72,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 65,000 |