Skip to main content
Cartier Resources Inc. (FRA:6CA)
Germany flag Germany · Delayed Price · Currency is EUR
0.130
+0.002 (1.56%)
At close: Dec 5, 2025

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.130.130.130.131.56%-
Dec 4, 20250.130.130.130.130.13-1.92%-
Dec 3, 20250.130.130.130.130.13-10.62%-
Dec 2, 20250.130.150.130.150.1511.45%80,000
Dec 1, 20250.120.130.120.130.130.77%90,500
Nov 28, 20250.130.130.130.130.1310.17%-
Nov 27, 20250.120.120.120.120.12-7.81%-
Nov 26, 20250.130.130.130.130.135.35%-
Nov 25, 20250.120.120.120.120.12-17.63%-
Nov 24, 20250.130.150.130.150.1514.34%8,000
Nov 21, 20250.130.130.130.130.13-6.52%-
Nov 20, 20250.140.140.140.140.143.37%-
Nov 19, 20250.130.130.130.130.132.30%-
Nov 18, 20250.130.130.130.130.13-10,000
Nov 17, 20250.110.130.110.130.1310.59%50,000
Nov 14, 20250.120.120.120.120.12-6.72%-
Nov 13, 20250.130.130.130.130.13-2.69%-
Nov 12, 20250.130.140.130.130.13-5.80%51,382
Nov 11, 20250.130.140.130.140.143.76%80,000
Nov 10, 20250.120.130.120.130.13-1.85%10,000
Nov 7, 20250.120.140.120.140.147.97%13,500
Nov 6, 20250.130.130.130.130.13-10.36%-
Nov 5, 20250.120.140.120.140.140.36%60,000
Nov 4, 20250.120.140.120.140.1411.60%10,000
Nov 3, 20250.110.140.110.130.1312.61%107,250
Oct 31, 20250.110.110.110.110.11-7,396
Oct 30, 20250.110.110.110.110.11-0.45%-
Oct 29, 20250.110.120.110.110.110.45%15,000
Oct 28, 20250.110.110.110.110.114.23%-
Oct 27, 20250.110.110.110.110.11-13.41%-
Oct 24, 20250.120.120.120.120.12-20,000
Oct 23, 20250.120.120.120.120.1211.82%-
Oct 22, 20250.110.110.110.110.11-6.38%-
Oct 21, 20250.120.120.120.120.12-0.84%-
Oct 20, 20250.120.120.120.120.121.72%-
Oct 17, 20250.130.130.120.120.12-8.63%10,000
Oct 16, 20250.130.130.130.130.13-11.46%-
Oct 15, 20250.120.140.120.140.1413.39%500
Oct 14, 20250.120.130.120.130.134.53%1
Oct 13, 20250.120.120.120.120.12-1.62%-
Oct 10, 20250.120.120.120.120.12-10.83%-
Oct 9, 20250.140.140.140.140.1415.42%-
Oct 8, 20250.120.120.120.120.124.35%-
Oct 7, 20250.120.120.120.120.12-11.54%-
Oct 6, 20250.130.130.130.130.1316.59%50,000
Oct 3, 20250.110.110.110.110.112.76%-
Oct 2, 20250.110.110.110.110.115.85%-
Oct 1, 20250.100.100.100.100.10-10.09%-
Sep 30, 20250.100.120.100.110.114.59%57,310
Sep 29, 20250.110.110.110.110.11-0.46%-
Sep 26, 20250.110.120.110.110.111.39%13,000
Sep 25, 20250.110.110.110.110.11-0.46%-
Sep 24, 20250.110.110.110.110.11--
Sep 23, 20250.110.110.110.110.115.34%-
Sep 22, 20250.100.100.100.100.10-10.43%-
Sep 19, 20250.100.120.100.120.120.44%1
Sep 18, 20250.100.110.100.110.1118.29%28,660
Sep 17, 20250.100.100.100.100.10-3.20%-
Sep 16, 20250.100.100.100.100.1010.38%-
Sep 15, 20250.090.090.090.090.09-3.41%-
Sep 12, 20250.090.090.090.090.09-0.21%-
Sep 11, 20250.090.090.090.090.09-3.09%-
Sep 10, 20250.100.100.100.100.100.41%-
Sep 9, 20250.100.100.100.100.106.15%-
Sep 8, 20250.090.090.090.090.09-0.44%-
Sep 5, 20250.090.090.090.090.09-0.22%-
Sep 4, 20250.090.090.090.090.09-0.43%-
Sep 3, 20250.090.090.090.090.092.00%-
Sep 2, 20250.090.090.090.090.09-11.13%-
Sep 1, 20250.090.100.090.100.1010.57%20,000
Aug 29, 20250.090.090.090.090.09-9.56%-
Aug 28, 20250.090.110.090.100.103.78%103,800
Aug 27, 20250.100.100.100.100.104.26%-
Aug 26, 20250.090.090.090.090.098.06%-
Aug 25, 20250.090.090.090.090.092.84%-
Aug 22, 20250.080.080.080.080.083.94%-
Aug 21, 20250.080.080.080.080.083.84%-
Aug 20, 20250.080.080.080.080.08-8.43%-
Aug 19, 20250.090.090.090.090.09-0.47%-
Aug 18, 20250.090.090.090.090.093.37%-
Aug 15, 20250.080.080.080.080.08-3.49%-
Aug 14, 20250.090.090.090.090.09-1.15%-
Aug 13, 20250.090.090.090.090.096.62%-
Aug 12, 20250.080.080.080.080.08-1.69%-
Aug 11, 20250.080.080.080.080.08-3.49%-
Aug 8, 20250.090.090.090.090.09-3.15%-
Aug 7, 20250.090.090.090.090.093.02%-
Aug 6, 20250.090.090.090.090.0918.41%6,250
Aug 5, 20250.070.070.070.070.070.83%-
Aug 4, 20250.070.070.070.070.07-3.48%-
Aug 1, 20250.070.070.070.070.07-4.59%-
Jul 31, 20250.080.080.080.080.08-1.26%-
Jul 29, 20250.080.080.080.080.084.75%-
Jul 28, 20250.080.080.080.080.081.61%-
Jul 25, 20250.070.070.070.070.07-8.13%-
Jul 24, 20250.080.080.080.080.0810.33%-
Jul 23, 20250.070.070.070.070.078.88%-
Jul 22, 20250.070.070.070.070.07-0.88%-
Jul 21, 20250.070.070.070.070.074.92%-
Jul 18, 20250.070.070.070.070.07-5.80%-