Skip to main content
Carlton Precious Inc. (TSXV:CPI)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.020 (-15.38%)
At close: Apr 27, 2026

Carlton Precious Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.120.130.110.110.11-15.38%86,340
Apr 24, 20260.120.130.120.130.138.33%33,417
Apr 23, 20260.120.120.120.120.124.35%45,500
Apr 22, 20260.110.120.110.120.124.55%59,500
Apr 21, 20260.110.110.110.110.11-4.35%139,041
Apr 20, 20260.120.120.110.120.12-4.17%26,000
Apr 16, 20260.120.120.120.120.12-4.00%122,758
Apr 15, 20260.120.130.120.130.138.70%52,700
Apr 14, 20260.120.120.120.120.12-152,025
Apr 13, 20260.110.120.110.120.124.55%76,008
Apr 10, 20260.110.110.100.110.114.76%209,065
Apr 9, 20260.110.110.110.110.11-33,000
Apr 8, 20260.110.110.110.110.11-4.55%22,000
Apr 7, 20260.110.110.110.110.114.76%40,060
Apr 6, 20260.110.110.110.110.11-4.55%91,602
Apr 1, 20260.110.120.110.110.11-4.35%64,500
Mar 31, 20260.110.120.110.120.1215.00%73,500
Mar 30, 20260.100.100.100.100.10-32,400
Mar 27, 20260.120.120.100.100.10-4.76%43,000
Mar 26, 20260.100.110.100.110.1110.53%91,500
Mar 25, 20260.100.100.090.100.10-5.00%515,050
Mar 24, 20260.100.100.100.100.10-164,780
Mar 23, 20260.120.120.080.100.10-23.08%569,700
Mar 20, 20260.130.130.130.130.138.33%741
Mar 19, 20260.130.130.120.120.12-90,000
Mar 18, 20260.130.130.120.120.12-7.69%151,618
Mar 17, 20260.130.130.130.130.13-3.70%121,500
Mar 16, 20260.140.140.140.140.143.85%6,000
Mar 13, 20260.150.160.130.130.13-13.33%99,505
Mar 12, 20260.150.150.150.150.15-3.23%23,000
Mar 11, 20260.160.160.160.160.1610.71%8,000
Mar 9, 20260.150.150.140.140.14-9.68%150,925
Mar 6, 20260.150.160.150.160.163.33%9,000
Mar 5, 20260.160.160.150.150.15-3.23%7,500
Mar 4, 20260.160.160.160.160.16-4,500
Mar 3, 20260.150.160.150.160.16-3.13%3,001
Mar 2, 20260.160.160.160.160.16-3.03%25,006
Feb 27, 20260.160.170.150.170.1710.00%110,502
Feb 26, 20260.150.150.150.150.157.14%6,160
Feb 25, 20260.140.140.140.140.14-3,030
Feb 24, 20260.150.160.140.140.14-12.50%50,765
Feb 23, 20260.160.160.160.160.16-37,002
Feb 20, 20260.160.170.160.160.166.67%201,000
Feb 19, 20260.150.150.150.150.15-9.09%20,062
Feb 18, 20260.160.170.150.170.17-2.94%90,505
Feb 17, 20260.150.170.150.170.17-21,844
Feb 13, 20260.170.170.170.170.176.25%46,984
Feb 11, 20260.160.160.160.160.16-19,500
Feb 10, 20260.170.170.160.160.16-3.03%77,511
Feb 9, 20260.170.170.170.170.17-8.33%4,587
Feb 6, 20260.170.180.170.180.1812.50%69,024
Feb 5, 20260.160.160.160.160.163.23%29,500
Feb 4, 20260.170.180.160.160.16-3.13%316,790
Feb 3, 20260.160.160.160.160.16-72,100
Feb 2, 20260.160.160.160.160.16-5.88%6,500
Jan 30, 20260.170.180.160.170.17-5.56%132,500
Jan 29, 20260.170.180.170.180.185.88%40,648
Jan 28, 20260.170.180.160.170.17-8.11%207,785
Jan 27, 20260.190.190.170.190.19-7.50%63,500
Jan 26, 20260.180.200.170.200.205.26%550,605
Jan 23, 20260.190.200.190.190.198.57%88,200
Jan 22, 20260.190.190.180.180.18-4,000
Jan 21, 20260.180.180.170.180.18-7.89%69,000
Jan 20, 20260.180.200.180.190.19-5.00%82,560
Jan 19, 20260.190.200.190.200.20-8,086
Jan 16, 20260.200.200.200.200.205.26%33,500
Jan 15, 20260.200.200.190.190.19-5.00%108,367
Jan 14, 20260.200.200.200.200.20-83,067
Jan 13, 20260.220.220.190.200.20-9.09%146,006
Jan 12, 20260.200.230.200.220.2212.82%157,849
Jan 9, 20260.200.200.190.200.20-2.50%286,510
Jan 8, 20260.200.210.190.200.202.56%186,900
Jan 7, 20260.220.220.190.200.20-2.50%210,300
Jan 6, 20260.200.230.200.200.2011.11%391,015
Jan 5, 20260.170.180.170.180.189.09%175,000
Jan 2, 20260.140.170.140.170.1717.86%322,500
Dec 31, 20250.140.140.140.140.14-158,500
Dec 30, 20250.140.140.140.140.14-12.50%56,500
Dec 29, 20250.150.180.150.160.1610.34%312,800
Dec 24, 20250.150.150.150.150.157.41%18,000
Dec 23, 20250.160.160.130.140.14-10.00%100,120
Dec 22, 20250.150.150.140.150.157.14%95,510
Dec 19, 20250.150.150.140.140.14-3.45%283,344
Dec 18, 20250.150.150.150.150.15-3.33%53,000
Dec 17, 20250.150.170.150.150.1511.11%263,664
Dec 16, 20250.140.140.140.140.14-3.57%20,000
Dec 15, 20250.140.140.130.140.14-103,000
Dec 12, 20250.140.140.140.140.143.70%120,000
Dec 11, 20250.130.140.130.140.143.85%42,000
Dec 9, 20250.120.130.120.130.138.33%10,956
Dec 8, 20250.140.140.120.120.12-14.29%10,003
Dec 3, 20250.130.140.130.140.1412.00%125,500
Dec 2, 20250.120.130.120.130.134.17%5,000
Dec 1, 20250.120.120.110.120.12-125,764
Nov 28, 20250.120.130.120.120.124.35%139,500
Nov 27, 20250.120.120.120.120.12-57,500
Nov 26, 20250.120.130.120.120.12-14.81%378,931
Nov 24, 20250.150.150.140.140.14-3.57%104,000
Nov 20, 20250.140.140.140.140.14-2,110
Nov 19, 20250.160.160.140.140.14-57,130