Skip to main content
Cartier Resources Inc. (TSXV:ECR)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
-0.003 (-0.99%)
Apr 28, 2026, 2:33 PM EST

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.250.270.250.250.253.06%1,149,598
Apr 24, 20260.240.250.230.250.254.26%114,000
Apr 23, 20260.240.250.240.240.24-2.08%212,000
Apr 22, 20260.240.240.240.240.24-58,500
Apr 21, 20260.240.240.240.240.242.13%122,150
Apr 20, 20260.250.250.240.240.24-2.08%249,150
Apr 17, 20260.250.260.240.240.24-3.03%319,951
Apr 16, 20260.250.250.240.250.251.02%70,200
Apr 15, 20260.250.250.240.250.254.26%198,350
Apr 14, 20260.230.240.230.240.242.17%165,440
Apr 13, 20260.250.250.230.230.23-2.13%30,194
Apr 10, 20260.240.240.240.240.242.17%69,565
Apr 9, 20260.230.240.230.230.23-113,500
Apr 8, 20260.240.240.230.230.23-243,100
Apr 7, 20260.230.240.230.230.23-2.13%71,128
Apr 6, 20260.230.240.230.240.24-2.08%72,841
Apr 2, 20260.220.240.220.240.244.35%70,518
Apr 1, 20260.250.250.230.230.23-4.17%47,800
Mar 31, 20260.220.240.220.240.249.09%761,960
Mar 30, 20260.260.260.220.220.22-5.38%130,618
Mar 27, 20260.230.260.230.230.233.33%795,616
Mar 26, 20260.240.240.220.230.23-8.16%264,188
Mar 25, 20260.260.260.250.250.252.08%134,334
Mar 24, 20260.220.260.220.240.2411.63%1,029,081
Mar 23, 20260.210.220.210.220.222.38%324,360
Mar 20, 20260.230.230.200.210.21-6.67%681,480
Mar 19, 20260.230.240.220.230.23-8.16%764,654
Mar 18, 20260.260.260.240.250.25-2.00%265,335
Mar 17, 20260.270.270.250.250.25-5.66%527,347
Mar 16, 20260.260.270.260.270.271.92%188,300
Mar 13, 20260.280.280.250.260.26-8.77%639,859
Mar 12, 20260.270.300.260.290.299.62%745,001
Mar 11, 20260.260.270.250.260.266.12%347,034
Mar 10, 20260.260.270.250.250.25-5.77%329,715
Mar 9, 20260.250.270.240.260.26-1,046,600
Mar 6, 20260.260.270.250.260.26-522,513
Mar 5, 20260.270.270.260.260.26-1.89%390,084
Mar 4, 20260.270.270.260.270.27-331,210
Mar 3, 20260.270.270.260.270.27-1.85%559,378
Mar 2, 20260.280.290.270.270.27-6.90%1,266,279
Feb 27, 20260.290.290.280.290.291.75%243,000
Feb 26, 20260.290.290.280.290.29-1.72%344,972
Feb 25, 20260.300.300.290.290.29-247,818
Feb 24, 20260.300.300.290.290.29-249,107
Feb 23, 20260.290.310.290.290.29-318,109
Feb 20, 20260.300.300.290.290.29-50,000
Feb 19, 20260.290.290.290.290.29-34,203
Feb 18, 20260.290.300.290.290.291.75%133,700
Feb 17, 20260.290.290.280.290.29-3.39%167,525
Feb 13, 20260.300.300.290.300.301.72%106,914
Feb 12, 20260.310.310.290.290.29-6.45%264,524
Feb 11, 20260.300.310.300.310.316.90%371,448
Feb 10, 20260.280.300.280.290.295.45%392,450
Feb 9, 20260.290.300.270.280.28-192,153
Feb 6, 20260.280.280.270.280.28-147,250
Feb 5, 20260.280.280.260.280.28-5.17%562,411
Feb 4, 20260.300.300.280.290.29-157,046
Feb 3, 20260.290.300.290.290.2911.54%624,059
Feb 2, 20260.280.290.260.260.26-8.77%835,120
Jan 30, 20260.310.310.290.290.29-9.52%717,457
Jan 29, 20260.310.320.290.320.32-410,697
Jan 28, 20260.310.320.300.320.328.62%524,749
Jan 27, 20260.300.300.280.290.29-1.69%236,424
Jan 26, 20260.320.330.300.300.301.72%1,098,821
Jan 23, 20260.290.300.290.290.291.75%852,500
Jan 22, 20260.270.290.270.290.295.56%194,104
Jan 21, 20260.270.300.270.270.271.89%970,625
Jan 20, 20260.270.270.260.270.27-639,737
Jan 19, 20260.260.270.260.270.271.92%419,200
Jan 16, 20260.260.270.260.260.26-1.89%305,050
Jan 15, 20260.260.270.260.270.271.92%82,778
Jan 14, 20260.260.260.260.260.261.96%52,506
Jan 13, 20260.260.270.260.260.26-415,281
Jan 12, 20260.250.260.250.260.264.08%172,662
Jan 9, 20260.260.260.250.250.25-2.00%148,446
Jan 8, 20260.250.260.250.250.25-310,268
Jan 7, 20260.260.260.250.250.25-3.85%110,197
Jan 6, 20260.260.260.250.260.261.96%497,680
Jan 5, 20260.260.260.250.260.26-1.92%561,600
Jan 2, 20260.260.260.250.260.264.00%336,040
Dec 31, 20250.260.260.250.250.25-1.96%391,312
Dec 30, 20250.260.270.260.260.26-537,651
Dec 29, 20250.270.270.250.260.264.08%1,500,358
Dec 24, 20250.210.250.210.250.2516.67%888,594
Dec 23, 20250.220.220.210.210.21-2.33%532,442
Dec 22, 20250.230.230.210.220.22-4.44%1,133,760
Dec 19, 20250.230.230.220.230.23-209,387
Dec 18, 20250.230.230.230.230.23-2.17%240,276
Dec 17, 20250.220.230.220.230.234.55%497,490
Dec 16, 20250.220.230.220.220.22-2.22%263,600
Dec 15, 20250.220.230.220.230.232.27%135,752
Dec 12, 20250.220.220.220.220.222.33%159,425
Dec 11, 20250.220.220.220.220.22-2.27%427,000
Dec 10, 20250.220.220.220.220.22-64,403
Dec 9, 20250.220.230.210.220.22-398,334
Dec 8, 20250.220.220.220.220.22-2.22%114,184
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