Cartier Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.260	0.260	0.255	0.260	0.260	23,501
2026-10-15	0.260	0.260	0.260	0.260	0.260	168,600
2026-10-14	0.260	0.260	0.250	0.250	0.250	126,200
2026-10-13	0.270	0.280	0.260	0.270	0.270	198,000
2026-10-09	0.260	0.270	0.260	0.270	0.270	47,600
2026-10-08	0.260	0.270	0.260	0.270	0.270	85,800
2026-10-07	0.270	0.280	0.260	0.260	0.260	168,000
2026-10-06	0.270	0.280	0.270	0.270	0.270	126,700
2026-10-05	0.260	0.270	0.260	0.270	0.270	400,500
2026-10-02	0.260	0.270	0.260	0.260	0.260	216,700
2026-10-01	0.260	0.270	0.260	0.260	0.260	282,500
2026-09-30	0.270	0.270	0.260	0.260	0.260	426,900
2026-09-29	0.280	0.280	0.270	0.270	0.270	70,400
2026-09-28	0.290	0.290	0.280	0.280	0.280	129,900
2026-09-25	0.300	0.300	0.270	0.290	0.290	440,300
2026-09-24	0.300	0.300	0.290	0.290	0.290	100,100
2026-09-23	0.310	0.310	0.300	0.300	0.300	28,200
2026-09-22	0.310	0.310	0.300	0.310	0.310	552,700
2026-09-21	0.320	0.330	0.310	0.310	0.310	347,700
2026-09-18	0.340	0.340	0.330	0.330	0.330	81,300
2026-09-17	0.340	0.350	0.330	0.330	0.330	934,200
2026-09-16	0.320	0.330	0.320	0.330	0.330	226,700
2026-09-15	0.330	0.330	0.310	0.310	0.310	71,900
2026-09-14	0.310	0.320	0.310	0.310	0.310	113,000
2026-09-11	0.310	0.320	0.310	0.320	0.320	100,400
2026-09-10	0.310	0.310	0.290	0.310	0.310	90,700
2026-09-09	0.330	0.330	0.310	0.310	0.310	64,100
2026-09-08	0.320	0.330	0.310	0.320	0.320	879,700
2026-09-04	0.310	0.310	0.300	0.310	0.310	163,800
2026-09-03	0.300	0.330	0.290	0.320	0.320	568,800
2026-09-02	0.300	0.300	0.280	0.290	0.290	190,800
2026-09-01	0.280	0.290	0.280	0.290	0.290	199,400
2026-08-31	0.310	0.310	0.270	0.280	0.280	362,500
2026-08-28	0.320	0.320	0.300	0.310	0.310	525,900
2026-08-27	0.320	0.320	0.310	0.320	0.320	307,300
2026-08-26	0.310	0.310	0.310	0.310	0.310	76,800
2026-08-25	0.310	0.320	0.310	0.320	0.320	111,600
2026-08-24	0.310	0.320	0.300	0.320	0.320	487,900
2026-08-21	0.300	0.310	0.300	0.300	0.300	892,700
2026-08-20	0.280	0.290	0.280	0.290	0.290	130,000
2026-08-19	0.280	0.290	0.280	0.290	0.290	48,000
2026-08-18	0.280	0.290	0.280	0.280	0.280	72,200
2026-08-17	0.300	0.300	0.280	0.290	0.290	192,300
2026-08-14	0.290	0.290	0.290	0.290	0.290	250,600
2026-08-13	0.280	0.280	0.280	0.280	0.280	14,200
2026-08-12	0.290	0.290	0.280	0.290	0.290	196,700
2026-08-11	0.290	0.290	0.280	0.290	0.290	91,600
2026-08-10	0.270	0.290	0.270	0.280	0.280	250,900
2026-08-07	0.270	0.280	0.270	0.270	0.270	369,100
2026-08-06	0.270	0.280	0.270	0.270	0.270	119,600
2026-08-05	0.250	0.270	0.250	0.270	0.270	132,600
2026-08-04	0.260	0.260	0.250	0.260	0.260	377,700
2026-07-31	0.260	0.260	0.260	0.260	0.260	42,100
2026-07-30	0.280	0.280	0.260	0.260	0.260	65,000
2026-07-29	0.260	0.270	0.260	0.270	0.270	36,000
2026-07-28	0.270	0.270	0.270	0.270	0.270	31,700
2026-07-27	0.280	0.280	0.260	0.270	0.270	104,200
2026-07-24	0.280	0.280	0.270	0.280	0.280	78,600
2026-07-23	0.270	0.280	0.270	0.280	0.280	496,900
2026-07-22	0.260	0.280	0.260	0.280	0.280	392,200

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.