Skip to main content
Canter Resources Corp. (CSE:CRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
+0.040 (10.00%)
Mar 4, 2026, 10:10 AM EST

Canter Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.440.440.440.440.4410.00%1,000
Mar 3, 20260.410.450.400.400.40-6.98%13,500
Mar 2, 20260.490.540.430.430.43-2.27%15,200
Feb 27, 20260.450.450.440.440.44-4.35%2,500
Feb 26, 20260.460.460.460.460.46-4.17%1,000
Feb 25, 20260.450.480.450.480.484.35%4,500
Feb 24, 20260.460.460.460.460.462.22%1,000
Feb 23, 20260.460.460.450.450.45-8.16%24,000
Feb 20, 20260.490.490.480.490.492.08%5,500
Feb 18, 20260.470.480.470.480.483.23%13,714
Feb 17, 20260.470.470.470.470.47-3.12%500
Feb 13, 20260.440.480.440.480.4818.52%7,400
Feb 12, 20260.480.480.410.410.41-3.57%3,000
Feb 11, 20260.440.440.420.420.42-6.67%1,500
Feb 10, 20260.500.500.450.450.45-10.00%6,000
Feb 9, 20260.480.500.480.500.505.26%3,000
Feb 6, 20260.420.480.420.480.483.26%4,400
Feb 5, 20260.570.570.460.460.46-19.30%8,500
Feb 3, 20260.560.570.560.570.57-2,000
Feb 2, 20260.570.570.570.570.5714.00%600
Jan 30, 20260.650.650.480.500.503.09%11,858
Jan 29, 20260.520.520.480.490.49-28.68%37,990
Jan 23, 20260.680.680.500.680.6819.30%11,356
Jan 21, 20260.570.570.500.570.57-1.72%9,000
Jan 20, 20260.650.650.500.580.5816.00%21,771
Jan 19, 20260.510.510.500.500.50-3.85%28,771
Jan 16, 20260.750.750.520.520.52-16.13%3,100
Jan 15, 20260.650.650.620.620.62-11.43%13,956
Jan 14, 20260.500.750.500.700.7014.75%32,375
Jan 13, 20260.530.650.530.610.6122.00%20,000
Jan 12, 20260.500.580.500.500.50-28,828
Jan 9, 20260.550.580.500.500.50-3.85%18,400
Jan 8, 20260.630.740.500.520.52-17.46%48,301
Jan 7, 20260.400.800.400.630.6336.96%206,369
Jan 6, 20260.330.460.330.460.4643.75%48,532
Jan 5, 20260.310.320.310.320.3212.28%2,000
Jan 2, 20260.310.310.270.290.295.56%2,600
Dec 30, 20250.270.270.270.270.27-10.00%2,214
Dec 23, 20250.300.300.300.300.305.26%5,703
Dec 22, 20250.270.290.270.290.295.56%1,200
Dec 18, 20250.310.310.270.270.27-2,500
Dec 17, 20250.320.320.270.270.27-3.57%2,100
Dec 16, 20250.280.280.280.280.285.66%34,355
Dec 15, 20250.330.330.270.270.27-18.46%3,008
Dec 12, 20250.330.330.330.330.3325.00%6,214
Dec 11, 20250.260.260.260.260.26-6,428
Dec 10, 20250.270.270.260.260.26-66,102
Dec 9, 20250.270.270.260.260.26-3.70%13,928
Dec 5, 20250.280.280.270.270.27-22.86%3,500
Dec 4, 20250.350.350.350.350.3512.90%2,500
Dec 3, 20250.330.330.310.310.31-9,300
Dec 2, 20250.280.320.280.310.3110.71%14,580
Dec 1, 20250.280.300.280.280.28-31,571
Nov 28, 20250.290.290.280.280.28-3.45%40,000
Nov 27, 20250.290.290.290.290.293.57%1,572
Nov 26, 20250.260.280.260.280.2812.00%4,857
Nov 25, 20250.250.250.250.250.25-3.85%73,720
Nov 24, 20250.270.270.260.260.26-7.14%23,500
Nov 21, 20250.280.280.270.280.28-5.08%8,642
Nov 20, 20250.300.300.300.300.307.27%2,000
Nov 18, 20250.280.280.280.280.28-6.78%1,000
Nov 17, 20250.300.300.300.300.305.36%6,318
Nov 14, 20250.280.280.280.280.28-20.00%3,000
Nov 13, 20250.340.350.340.350.3527.27%6,285
Nov 10, 20250.280.280.280.280.28-16.67%28,000
Nov 7, 20250.330.330.330.330.3320.00%5,000
Nov 6, 20250.270.280.260.280.283.77%61,263
Nov 5, 20250.270.270.270.270.27-1.85%4,214
Nov 4, 20250.270.280.270.270.27-10.00%24,142
Nov 3, 20250.300.300.300.300.305.26%715
Oct 31, 20250.270.290.270.290.299.62%8,750
Oct 30, 20250.260.260.260.260.26-7.14%1,485
Oct 29, 20250.280.280.280.280.28-11.11%1,000
Oct 28, 20250.310.320.300.320.32-3.08%16,500
Oct 23, 20250.330.330.330.330.33-2.99%7,000
Oct 22, 20250.330.350.310.340.34-4.29%36,550
Oct 21, 20250.350.350.350.350.35-18,000
Oct 20, 20250.350.350.350.350.35-15,214
Oct 17, 20250.380.380.350.350.35-4.11%132,000
Oct 16, 20250.360.370.360.370.37-13.10%6,800
Oct 14, 20250.350.420.340.420.4223.53%20,700
Oct 9, 20250.350.350.340.340.34-1.45%8,600
Oct 8, 20250.420.420.340.350.351.47%43,000
Oct 7, 20250.340.340.340.340.34-4,000
Oct 6, 20250.340.360.340.340.34-11,904
Oct 3, 20250.340.340.340.340.34-6,985
Oct 2, 20250.380.420.340.340.34-20.93%25,932
Oct 1, 20250.440.440.430.430.4314.67%2,900
Sep 30, 20250.430.430.380.380.38-14.77%5,150
Sep 29, 20250.440.440.400.440.44-16,100
Sep 25, 20250.450.450.400.440.44-10,172
Sep 24, 20250.460.460.440.440.441.15%10,142
Sep 23, 20250.450.460.440.440.44-13.00%12,500
Sep 22, 20250.500.500.460.500.501.01%5,214
Sep 19, 20250.430.500.370.500.5015.12%9,500
Sep 17, 20250.450.450.420.430.43-23,956
Sep 16, 20250.490.490.420.430.43-9.47%14,146
Sep 15, 20250.480.480.430.480.48-1.04%23,000
Sep 12, 20250.440.500.440.480.487.87%25,358
Sep 11, 20250.440.450.440.450.45-4,009