Skip to main content
Cartier Resources Inc. (TSXV:ECR)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
0.00 (0.00%)
At close: Dec 5, 2025

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.220.230.220.230.23-143,063
Dec 4, 20250.230.230.220.230.232.27%346,831
Dec 3, 20250.230.230.220.220.22-2.22%809,900
Dec 2, 20250.240.240.220.230.23-165,000
Dec 1, 20250.220.230.220.230.234.65%960,411
Nov 28, 20250.210.220.210.220.227.50%145,000
Nov 27, 20250.210.210.200.200.20-2.44%420,021
Nov 26, 20250.210.220.200.210.21-2.38%373,600
Nov 25, 20250.230.230.210.210.21-2.33%607,001
Nov 24, 20250.220.230.220.220.22-4.44%219,941
Nov 21, 20250.230.230.230.230.23-101,757
Nov 20, 20250.240.240.220.230.23-5.26%270,250
Nov 19, 20250.230.240.230.240.241.06%230,998
Nov 18, 20250.220.240.220.240.244.44%588,250
Nov 17, 20250.210.230.210.230.2315.38%464,680
Nov 14, 20250.200.210.200.200.20-4.88%937,851
Nov 13, 20250.220.220.200.210.21-4.65%836,673
Nov 12, 20250.220.230.210.220.22-1,115,189
Nov 11, 20250.230.230.220.220.22-2.27%891,948
Nov 10, 20250.220.220.220.220.227.32%247,900
Nov 7, 20250.210.210.210.210.21-2.38%350,233
Nov 6, 20250.220.220.200.210.21-2.33%750,100
Nov 5, 20250.220.220.210.220.222.38%1,527,761
Nov 4, 20250.220.220.210.210.21-2.33%1,241,700
Nov 3, 20250.190.220.180.220.2219.44%1,658,773
Oct 31, 20250.190.190.180.180.18-1,620,950
Oct 30, 20250.190.200.180.180.182.86%335,728
Oct 29, 20250.200.200.180.180.18-2.78%490,387
Oct 28, 20250.180.190.180.180.18-2.70%515,300
Oct 27, 20250.190.200.180.190.19-2.63%352,000
Oct 24, 20250.210.210.190.190.19-9.52%442,344
Oct 23, 20250.210.220.210.210.21-2.33%270,864
Oct 22, 20250.200.220.200.220.2210.26%524,645
Oct 21, 20250.210.220.200.200.20-4.88%797,700
Oct 20, 20250.210.210.200.210.21-168,200
Oct 17, 20250.220.220.200.210.21-5.75%710,591
Oct 16, 20250.230.230.220.220.22-1.14%176,284
Oct 15, 20250.220.230.220.220.222.33%360,103
Oct 14, 20250.220.230.210.220.222.38%769,520
Oct 10, 20250.200.220.200.210.21-4.55%576,971
Oct 9, 20250.230.240.220.220.22-6.38%518,662
Oct 8, 20250.220.240.220.240.2411.90%747,272
Oct 7, 20250.230.230.210.210.212.44%358,677
Oct 6, 20250.220.230.210.210.21-4.65%929,054
Oct 3, 20250.210.220.200.220.2210.26%690,350
Oct 2, 20250.200.210.200.200.202.63%1,051,026
Oct 1, 20250.180.190.180.190.195.56%508,825
Sep 30, 20250.190.190.180.180.18-2.70%407,894
Sep 29, 20250.190.200.180.190.19-2.63%207,380
Sep 26, 20250.190.190.190.190.19-97,000
Sep 25, 20250.190.190.190.190.192.70%83,900
Sep 24, 20250.190.200.180.190.19-2.63%434,970
Sep 23, 20250.190.190.180.190.19-1,175,329
Sep 22, 20250.180.200.180.190.195.56%855,425
Sep 19, 20250.180.180.180.180.18-96,781
Sep 18, 20250.170.180.170.180.185.88%195,000
Sep 17, 20250.170.180.170.170.17-282,500
Sep 16, 20250.180.180.170.170.17-2.86%385,907
Sep 15, 20250.170.180.170.180.189.37%432,333
Sep 12, 20250.170.170.160.160.16-3.03%445,446
Sep 11, 20250.170.170.170.170.17-325,220
Sep 10, 20250.170.170.170.170.17-2.94%324,978
Sep 9, 20250.170.170.170.170.17-1,688,671
Sep 8, 20250.170.190.170.170.176.25%2,202,975
Sep 5, 20250.160.160.160.160.16-1,029,735
Sep 4, 20250.160.160.160.160.16-222,502
Sep 3, 20250.160.160.160.160.16-828,287
Sep 2, 20250.160.160.160.160.16-304,091
Aug 29, 20250.160.160.160.160.16-485,625
Aug 28, 20250.160.160.150.160.16-430,000
Aug 27, 20250.170.180.160.160.16-5.88%610,338
Aug 26, 20250.160.170.160.170.176.25%260,511
Aug 25, 20250.160.160.160.160.166.67%222,500
Aug 22, 20250.150.150.140.150.153.45%315,300
Aug 21, 20250.140.150.140.150.153.57%61,000
Aug 20, 20250.140.140.140.140.143.70%18,200
Aug 19, 20250.150.150.140.140.14-10.00%207,918
Aug 18, 20250.160.160.150.150.15-103,150
Aug 15, 20250.150.150.140.150.153.45%42,610
Aug 14, 20250.150.150.150.150.15-3.33%10,000
Aug 13, 20250.150.150.140.150.15-85,592
Aug 12, 20250.150.150.150.150.157.14%115,960
Aug 11, 20250.150.150.140.140.14-3.45%282,090
Aug 8, 20250.160.160.150.150.15-3.33%160,832
Aug 7, 20250.160.160.140.150.15-3.23%300,800
Aug 6, 20250.150.160.150.160.163.33%225,649
Aug 5, 20250.140.160.140.150.1517.65%1,037,339
Aug 1, 20250.130.130.130.130.13-1.92%385,995
Jul 31, 20250.130.130.130.130.13-23,000
Jul 30, 20250.140.140.130.130.13-232,700
Jul 29, 20250.130.130.130.130.13-3.70%196,900
Jul 28, 20250.140.140.140.140.143.85%505,979
Jul 25, 20250.130.140.130.130.13-352,620
Jul 24, 20250.140.140.130.130.13-3.70%141,483
Jul 23, 20250.140.140.130.140.143.85%189,605
Jul 22, 20250.120.130.120.130.138.33%218,010
Jul 21, 20250.120.130.120.120.12-290,500
Jul 18, 20250.110.120.110.120.124.35%115,000
Jul 17, 20250.120.130.120.120.12-437,150
Jul 16, 20250.120.120.120.120.12-4.17%72,500