Canter Resources Corp. (CSE:CRC)
Canada
· Delayed Price · Currency is CAD 0.260
+0.010 (4.00%)
Apr 28, 2026, 3:18 PM EST
Canter Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,500 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,500 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,000 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 6.12% | 6,501 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.91% | 1,500 |
| Apr 13, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 20,500 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,500 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 15,200 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 2,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 3,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 2,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 6,750 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,100 |
| Mar 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 1,000 |
| Mar 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -16.07% | 67,907 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,000 |
| Mar 19, 2026 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -9.38% | 18,166 |
| Mar 18, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 9,500 |
| Mar 17, 2026 | 0.40 | 0.40 | 0.31 | 0.31 | 0.31 | -29.55% | 28,000 |
| Mar 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 1,500 |
| Mar 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 1,000 |
| Mar 11, 2026 | 0.33 | 0.43 | 0.33 | 0.43 | 0.43 | -1.16% | 4,785 |
| Mar 10, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 4.88% | 10,004 |
| Mar 9, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -6.82% | 2,857 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10.00% | 1,000 |
| Mar 3, 2026 | 0.41 | 0.45 | 0.40 | 0.40 | 0.40 | -6.98% | 13,500 |
| Mar 2, 2026 | 0.49 | 0.54 | 0.43 | 0.43 | 0.43 | -2.27% | 15,200 |
| Feb 27, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 2,500 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 1,000 |
| Feb 25, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 4.35% | 4,500 |
| Feb 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 1,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -8.16% | 24,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 5,500 |
| Feb 18, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 13,714 |
| Feb 17, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.12% | 500 |
| Feb 13, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 18.52% | 7,400 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.41 | 0.41 | 0.41 | -3.57% | 3,000 |
| Feb 11, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -6.67% | 1,500 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 6,000 |
| Feb 9, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 3,000 |
| Feb 6, 2026 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 3.26% | 4,400 |
| Feb 5, 2026 | 0.57 | 0.57 | 0.46 | 0.46 | 0.46 | -19.30% | 8,500 |
| Feb 3, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 2,000 |
| Feb 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 14.00% | 600 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.48 | 0.50 | 0.50 | 3.09% | 11,858 |
| Jan 29, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -28.68% | 37,990 |
| Jan 23, 2026 | 0.68 | 0.68 | 0.50 | 0.68 | 0.68 | 19.30% | 11,356 |
| Jan 21, 2026 | 0.57 | 0.57 | 0.50 | 0.57 | 0.57 | -1.72% | 9,000 |
| Jan 20, 2026 | 0.65 | 0.65 | 0.50 | 0.58 | 0.58 | 16.00% | 21,771 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 28,771 |
| Jan 16, 2026 | 0.75 | 0.75 | 0.52 | 0.52 | 0.52 | -16.13% | 3,100 |
| Jan 15, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -11.43% | 13,956 |
| Jan 14, 2026 | 0.50 | 0.75 | 0.50 | 0.70 | 0.70 | 14.75% | 32,375 |
| Jan 13, 2026 | 0.53 | 0.65 | 0.53 | 0.61 | 0.61 | 22.00% | 20,000 |
| Jan 12, 2026 | 0.50 | 0.58 | 0.50 | 0.50 | 0.50 | - | 28,828 |
| Jan 9, 2026 | 0.55 | 0.58 | 0.50 | 0.50 | 0.50 | -3.85% | 18,400 |
| Jan 8, 2026 | 0.63 | 0.74 | 0.50 | 0.52 | 0.52 | -17.46% | 48,301 |
| Jan 7, 2026 | 0.40 | 0.80 | 0.40 | 0.63 | 0.63 | 36.96% | 206,369 |
| Jan 6, 2026 | 0.33 | 0.46 | 0.33 | 0.46 | 0.46 | 43.75% | 48,532 |
| Jan 5, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 12.28% | 2,000 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | 5.56% | 2,600 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 2,214 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 5,703 |
| Dec 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 1,200 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -3.57% | 2,100 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 34,355 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -18.46% | 3,008 |
| Dec 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 25.00% | 6,214 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,428 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 66,102 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 13,928 |
| 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 |