Skip to main content
Cartier Silver Corporation (CSE:CFE)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
-0.005 (-2.00%)
At close: Mar 5, 2026

Cartier Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.270.280.250.250.25-3.85%140,058
Mar 3, 20260.300.300.260.260.26-14.75%523,900
Mar 2, 20260.360.360.290.310.31-18.67%818,986
Feb 27, 20260.410.420.360.380.38-7.41%88,231
Feb 26, 20260.400.410.370.410.411.25%43,635
Feb 25, 20260.420.420.390.400.40-181,375
Feb 24, 20260.390.410.390.400.405.26%26,757
Feb 23, 20260.390.390.380.380.38-29,661
Feb 20, 20260.380.390.380.380.382.70%50,285
Feb 19, 20260.420.420.340.370.37-7.50%69,298
Feb 18, 20260.390.420.390.400.402.56%82,564
Feb 17, 20260.400.410.340.390.39-2.50%51,138
Feb 13, 20260.430.430.390.400.40-6.98%49,499
Feb 12, 20260.440.440.430.430.43-1.15%3,515
Feb 11, 20260.450.480.430.440.44-1.14%41,030
Feb 10, 20260.440.440.430.440.442.33%17,570
Feb 9, 20260.450.450.420.430.432.38%29,824
Feb 6, 20260.410.430.400.420.425.00%39,439
Feb 5, 20260.440.440.400.400.40-11.11%59,745
Feb 4, 20260.520.520.450.450.454.65%19,347
Feb 3, 20260.410.450.410.430.434.88%22,813
Feb 2, 20260.440.470.410.410.41-7.87%90,667
Jan 30, 20260.540.540.420.450.45-19.09%99,235
Jan 29, 20260.590.590.530.550.551.85%23,026
Jan 28, 20260.620.620.500.540.54-1.82%138,791
Jan 27, 20260.650.650.470.550.55-16.67%481,752
Jan 26, 20260.630.830.600.660.6665.00%1,623,080
Jan 23, 20260.340.400.340.400.4017.65%242,892
Jan 22, 20260.330.340.330.340.347.94%91,227
Jan 21, 20260.320.330.310.320.321.61%79,000
Jan 20, 20260.320.320.310.310.31-25,540
Jan 19, 20260.310.310.300.310.311.64%19,516
Jan 16, 20260.320.320.310.310.31-1.61%29,000
Jan 15, 20260.320.320.300.310.31-83,990
Jan 14, 20260.330.330.300.310.313.33%110,525
Jan 13, 20260.310.320.300.300.30-6.25%71,747
Jan 12, 20260.330.330.320.320.32-67,035
Jan 9, 20260.320.320.310.320.324.92%24,267
Jan 8, 20260.320.320.310.310.31-1.61%25,995
Jan 7, 20260.290.310.290.310.3112.73%337,286
Jan 6, 20260.260.290.260.280.2810.00%178,996
Jan 5, 20260.290.300.250.250.25-132,047
Jan 2, 20260.280.280.250.250.25-3.85%179,975
Dec 31, 20250.280.280.250.260.26-3.70%84,000
Dec 30, 20250.300.300.270.270.27-106,085
Dec 29, 20250.300.300.270.270.27-10.00%196,076
Dec 24, 20250.260.300.250.300.3017.65%286,315
Dec 23, 20250.220.260.220.260.2621.43%232,500
Dec 22, 20250.220.240.210.210.217.69%151,550
Dec 19, 20250.220.220.200.200.20-9.30%144,586
Dec 18, 20250.220.220.220.220.224.88%23,000
Dec 17, 20250.230.230.210.210.21-6.82%70,111
Dec 16, 20250.220.220.220.220.22-50,500
Dec 15, 20250.260.260.220.220.22-4.35%126,200
Dec 12, 20250.210.230.210.230.239.52%37,445
Dec 11, 20250.250.260.200.210.21-8.70%260,082
Dec 10, 20250.200.230.200.230.2324.32%69,500
Dec 9, 20250.180.190.170.190.198.82%18,000
Dec 8, 20250.180.180.170.170.17-2.86%24,124
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