Skip to main content
Cartier Silver Corporation (CSE:CFE)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
0.00 (0.00%)
At close: Dec 5, 2025

Cartier Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.180.180.18-2,000
Dec 4, 20250.180.180.180.180.182.94%2,000
Dec 3, 20250.170.170.170.170.173.03%7,000
Dec 2, 20250.160.170.160.170.17-2.94%25,517
Dec 1, 20250.180.190.170.170.17-72,022
Nov 28, 20250.180.180.170.170.17-19,400
Nov 27, 20250.170.170.170.170.173.03%4,698
Nov 26, 20250.170.170.170.170.173.13%5,425
Nov 24, 20250.170.170.160.160.16-17,700
Nov 21, 20250.160.160.160.160.166.67%32,469
Nov 20, 20250.190.190.150.150.15-16.67%56,006
Nov 19, 20250.180.190.180.180.185.88%5,976
Nov 18, 20250.170.170.170.170.173.03%10,540
Nov 14, 20250.180.190.170.170.1710.00%33,000
Nov 13, 20250.170.170.150.150.15-9.09%10,828
Nov 12, 20250.170.170.160.170.173.13%28,001
Nov 11, 20250.160.160.160.160.166.67%2,000
Nov 10, 20250.180.180.150.150.15-11.76%40,221
Nov 7, 20250.170.180.170.170.17-15,702
Nov 6, 20250.180.180.170.170.17-10,406
Nov 5, 20250.180.180.170.170.17-24,000
Nov 4, 20250.180.180.170.170.17-2.86%17,000
Nov 3, 20250.180.180.180.180.18-15,000
Oct 31, 20250.180.180.180.180.186.06%5,000
Oct 30, 20250.180.180.170.170.17-5.71%9,000
Oct 29, 20250.180.180.180.180.182.94%3,500
Oct 28, 20250.180.180.170.170.176.25%25,500
Oct 27, 20250.190.190.160.160.16-15.79%46,361
Oct 24, 20250.190.190.190.190.19-7,506
Oct 23, 20250.200.200.190.190.19-5.00%11,811
Oct 22, 20250.190.210.190.200.205.26%21,546
Oct 21, 20250.230.230.190.190.19-13.64%84,919
Oct 20, 20250.220.220.220.220.227.32%30,381
Oct 17, 20250.240.240.180.210.21-2.38%135,667
Oct 16, 20250.230.230.210.210.21-40,547
Oct 15, 20250.190.220.190.210.2120.00%66,987
Oct 14, 20250.180.180.170.180.18-38,610
Oct 10, 20250.180.180.170.180.182.94%32,449
Oct 9, 20250.180.180.150.170.17-27,073
Oct 8, 20250.150.170.150.170.1721.43%197,120
Oct 7, 20250.150.150.140.140.14-3.45%12,500
Oct 6, 20250.150.150.150.150.15-28,100
Oct 3, 20250.150.150.150.150.153.57%14,746
Oct 2, 20250.140.140.140.140.14-6.67%57,100
Oct 1, 20250.140.150.140.150.1515.38%105,313
Sep 30, 20250.150.150.130.130.13-7.14%29,000
Sep 29, 20250.150.150.140.140.14-19,000
Sep 26, 20250.140.140.140.140.14-4,000
Sep 25, 20250.150.150.140.140.14-3.45%55,005
Sep 24, 20250.160.160.150.150.15-6.45%9,000
Sep 23, 20250.160.160.160.160.163.33%2,000
Sep 22, 20250.140.150.140.150.1511.11%50,481
Sep 19, 20250.140.140.130.140.148.00%25,738
Sep 18, 20250.140.140.120.130.13-7.41%29,500
Sep 17, 20250.140.140.140.140.143.85%4,000
Sep 16, 20250.150.150.130.130.13-10.34%100,502
Sep 15, 20250.150.150.150.150.15-7,000
Sep 12, 20250.150.150.150.150.153.57%2,250
Sep 11, 20250.140.140.130.140.147.69%92,000
Sep 10, 20250.140.140.130.130.13-28,203
Sep 9, 20250.140.140.130.130.134.00%13,500
Sep 8, 20250.130.130.130.130.13-97,231
Sep 5, 20250.140.140.120.130.13-10.71%250,280
Sep 4, 20250.160.160.140.140.14-6.67%56,500
Sep 2, 20250.150.150.150.150.15-11,000
Aug 29, 20250.150.150.150.150.1511.11%1,600
Aug 28, 20250.130.140.130.140.148.00%53,500
Aug 27, 20250.140.140.130.130.13-3.85%22,500
Aug 26, 20250.140.140.130.130.13-3.70%6,984
Aug 25, 20250.140.140.140.140.14-1,000
Aug 22, 20250.140.140.140.140.14-2,500
Aug 20, 20250.150.150.130.140.14-3.57%39,000
Aug 19, 20250.140.140.140.140.143.70%2,000
Aug 18, 20250.150.150.140.140.14-3.57%66,700
Aug 15, 20250.140.150.140.140.14-39,000
Aug 14, 20250.140.140.140.140.14-1,500
Aug 13, 20250.150.150.140.140.14-6.67%13,400
Aug 12, 20250.160.160.150.150.15-7,000
Aug 11, 20250.170.170.150.150.15-11.76%12,100
Aug 8, 20250.170.170.170.170.176.25%6,100
Aug 7, 20250.170.170.150.160.16-48,900
Aug 6, 20250.160.160.160.160.166.67%52,100
Aug 5, 20250.150.160.150.150.15-186,500
Aug 1, 20250.150.150.150.150.157.14%1,000
Jul 31, 20250.140.140.140.140.1416.67%100,500
Jul 30, 20250.130.130.120.120.12-4.00%126,000
Jul 28, 20250.130.130.130.130.13-3.85%83,000
Jul 24, 20250.140.140.130.130.134.00%15,500
Jul 23, 20250.140.140.120.130.13-10.71%33,050
Jul 22, 20250.140.140.140.140.14-56,500
Jul 21, 20250.140.140.140.140.14-11,163
Jul 18, 20250.140.140.130.140.143.70%65,800
Jul 17, 20250.130.140.130.140.148.00%56,500
Jul 16, 20250.140.140.130.130.13-7.41%8,000
Jul 15, 20250.140.140.130.140.143.85%21,520
Jul 14, 20250.130.130.130.130.13-13,000
Jul 11, 20250.130.140.130.130.13-67,000
Jul 10, 20250.120.130.120.130.1313.04%27,500
Jul 9, 20250.120.120.120.120.12-4.17%8,300
Jul 8, 20250.120.120.120.120.124.35%25,242