Canter Resources Corp. (CSE:CRC)
Canada
· Delayed Price · Currency is CAD 0.270
-0.080 (-22.86%)
At close: Dec 5, 2025
Canter Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -22.86% | 3,500 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 12.90% | 2,500 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 9,300 |
| Dec 2, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 10.71% | 14,580 |
| Dec 1, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 31,571 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 40,000 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,572 |
| Nov 26, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 4,857 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 73,720 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 23,500 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.08% | 8,642 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.27% | 2,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 1,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 6,318 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -20.00% | 3,000 |
| Nov 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 27.27% | 6,285 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -16.67% | 28,000 |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 20.00% | 5,000 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 61,263 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 4,214 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 24,142 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 715 |
| Oct 31, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 8,750 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 1,485 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.11% | 1,000 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -3.08% | 16,500 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 7,000 |
| Oct 22, 2025 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | -4.29% | 36,550 |
| Oct 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 18,000 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 15,214 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 132,000 |
| Oct 16, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -13.10% | 6,800 |
| Oct 14, 2025 | 0.35 | 0.42 | 0.34 | 0.42 | 0.42 | 23.53% | 20,700 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 8,600 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | 1.47% | 43,000 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4,000 |
| Oct 6, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | 11,904 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6,985 |
| Oct 2, 2025 | 0.38 | 0.42 | 0.34 | 0.34 | 0.34 | -20.93% | 25,932 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 14.67% | 2,900 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -14.77% | 5,150 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 16,100 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | - | 10,172 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 10,142 |
| Sep 23, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -13.00% | 12,500 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | 1.01% | 5,214 |
| Sep 19, 2025 | 0.43 | 0.50 | 0.37 | 0.50 | 0.50 | 15.12% | 9,500 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | - | 23,956 |
| Sep 16, 2025 | 0.49 | 0.49 | 0.42 | 0.43 | 0.43 | -9.47% | 14,146 |
| Sep 15, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | -1.04% | 23,000 |
| Sep 12, 2025 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 7.87% | 25,358 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 4,009 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 1,000 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.38% | 4,500 |
| Sep 8, 2025 | 0.42 | 0.49 | 0.42 | 0.47 | 0.47 | 17.50% | 7,878 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 9.59% | 22,844 |
| Sep 4, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 10,577 |
| Sep 3, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 16.13% | 274,792 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,858 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 126,429 |
| Aug 28, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 16.67% | 11,928 |
| Aug 27, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 15.38% | 38,714 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 54,736 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 15,800 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -4.76% | 3,004 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -10.00% | 4,214 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 11.11% | 1,142 |
| Aug 19, 2025 | 0.35 | 0.39 | 0.28 | 0.32 | 0.32 | -18.18% | 26,285 |
| Aug 18, 2025 | 0.39 | 0.39 | 0.32 | 0.39 | 0.39 | 10.00% | 20,571 |
| Aug 15, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 11.11% | 18,149 |
| Aug 14, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 12.50% | 5,857 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 65,900 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.25 | 0.28 | 0.28 | -20.00% | 198,195 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -9.09% | 20,471 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -8.33% | 2,192 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | - | 11,542 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 5,714 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,857 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 7,857 |
| Jul 31, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | - | 1,095 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.39 | 0.42 | 0.42 | - | 9,428 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,142 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -7.69% | 10,742 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 8.33% | 3,999 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -7.69% | 42,785 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -13.33% | 14,153 |
| Jul 22, 2025 | 0.49 | 0.53 | 0.46 | 0.53 | 0.53 | 7.14% | 14,642 |
| Jul 21, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 7.69% | 12,142 |
| Jul 18, 2025 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -13.33% | 27,714 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.14% | 285 |
| Jul 16, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | - | 24,571 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 7,642 |
| Jul 14, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | - | 41,035 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | - | 15,008 |
| Jul 10, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 7.69% | 3,714 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -7.14% | 22,957 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,142 |
| Jul 7, 2025 | 0.49 | 0.56 | 0.49 | 0.49 | 0.49 | - | 23,412 |
| Jul 4, 2025 | 0.49 | 0.53 | 0.46 | 0.49 | 0.49 | - | 8,428 |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.67% | 371 |