Skip to main content
Cartier Silver Corporation (CSE:CFE)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.005 (2.86%)
Apr 28, 2026, 12:34 PM EST

Cartier Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.18-2.86%4,000
Apr 27, 20260.180.190.180.180.18-2.78%51,278
Apr 24, 20260.190.190.180.180.18-20,837
Apr 23, 20260.180.180.180.180.18-2.70%1,000
Apr 22, 20260.190.190.190.190.19-15,355
Apr 21, 20260.190.190.190.190.19-9,500
Apr 20, 20260.180.190.180.190.19-18,984
Apr 17, 20260.180.200.180.190.195.71%199,416
Apr 16, 20260.180.180.180.180.182.94%28,210
Apr 15, 20260.180.180.170.170.17-67,020
Apr 14, 20260.170.180.170.170.17-353,036
Apr 13, 20260.170.170.170.170.17-213,177
Apr 10, 20260.170.170.170.170.17-114,573
Apr 9, 20260.170.170.170.170.17-11,523
Apr 8, 20260.170.180.170.170.173.03%79,511
Apr 7, 20260.170.170.170.170.17-36,110
Apr 6, 20260.170.170.170.170.17-2.94%106,729
Apr 2, 20260.170.170.170.170.17-45,858
Apr 1, 20260.170.180.170.170.17-178,900
Mar 31, 20260.160.170.160.170.1713.33%91,581
Mar 30, 20260.180.180.150.150.15-9.09%340,995
Mar 27, 20260.180.180.170.170.17-5.71%155,607
Mar 26, 20260.190.190.170.180.18-2.78%90,000
Mar 25, 20260.180.200.180.180.182.86%222,458
Mar 24, 20260.180.180.180.180.18-46,787
Mar 23, 20260.180.180.160.180.1812.90%194,302
Mar 20, 20260.180.180.150.160.16-6.06%145,479
Mar 19, 20260.180.180.160.170.17-8.33%41,909
Mar 18, 20260.200.200.180.180.18-7.69%141,702
Mar 17, 20260.240.240.190.200.20-13.33%169,446
Mar 16, 20260.180.230.160.230.2321.62%1,306,739
Mar 13, 20260.220.220.180.190.19-15.91%321,875
Mar 12, 20260.240.240.210.220.22-8.33%66,683
Mar 11, 20260.250.250.240.240.24-31,250
Mar 10, 20260.230.250.230.240.244.35%89,000
Mar 9, 20260.230.230.210.230.23-2.13%141,775
Mar 6, 20260.240.250.230.240.24-4.08%249,938
Mar 5, 20260.260.260.240.250.25-2.00%99,648
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