Cartier Silver Corporation
CRTIF · PNK
Market closed$0.100000$0.00 (0.00%)After hours $0.100000 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | — |
| July 16, 2026 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | — |
| July 15, 2026 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | — |
| July 15, 2026 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | 2.30K |
| July 14, 2026 | $0.087700 | $0.087700 | $0.087700 | $0.087700 | $0.087700 | — |
| July 13, 2026 | $0.087700 | $0.087700 | $0.087700 | $0.087700 | $0.087700 | — |
| July 10, 2026 | $0.082000 | $0.082000 | $0.082000 | $0.082000 | $0.082000 | — |
| July 9, 2026 | $0.090000 | $0.090000 | $0.090000 | $0.090000 | $0.090000 | — |
| July 8, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| July 7, 2026 | $0.114000 | $0.114000 | $0.114000 | $0.114000 | $0.114000 | — |
| July 6, 2026 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | — |
| July 6, 2026 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | $0.100000 | 3.00K |
| July 2, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| July 1, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| June 30, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| June 29, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| June 26, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| June 25, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| June 24, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| June 23, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| June 22, 2026 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | — |
| June 18, 2026 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | — |
| June 17, 2026 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | — |
| June 17, 2026 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | $0.101000 | — |
| June 16, 2026 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | — |
| June 15, 2026 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | — |
| June 15, 2026 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | $0.105000 | 20.00K |
| June 12, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 11, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 10, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 9, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 5, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 4, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 3, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 2, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| June 1, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| May 29, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| May 28, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| May 27, 2026 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | $0.110000 | — |
| May 22, 2026 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | — |
| May 21, 2026 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | — |
| May 20, 2026 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | — |
| May 19, 2026 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | — |
| May 18, 2026 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | — |
| May 14, 2026 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | — |
| May 13, 2026 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | — |
| May 12, 2026 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | — |
| May 12, 2026 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | $0.132500 | 15.00K |
| May 11, 2026 | $0.127200 | $0.127200 | $0.127200 | $0.127200 | $0.127200 | — |
| May 8, 2026 | $0.127200 | $0.127200 | $0.127200 | $0.127200 | $0.127200 | — |
| May 6, 2026 | $0.127200 | $0.127200 | $0.125000 | $0.125000 | $0.125000 | — |
| May 5, 2026 | $0.127200 | $0.127200 | $0.127200 | $0.127200 | $0.127200 | — |
| May 4, 2026 | $0.133000 | $0.133000 | $0.133000 | $0.133000 | $0.133000 | — |
| May 1, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| April 29, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| April 28, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| April 27, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |