Cartier Resources Inc. ECR
TSXV · Canada · Non-Energy Minerals
CAD 0.26000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.26 | 0.00% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 282.49K |
| 2026-09-30 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 426.90K |
| 2026-09-29 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 70.40K |
| 2026-09-28 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 129.90K |
| 2026-09-25 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 440.30K |
| 2026-09-24 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 100.10K |
| 2026-09-23 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 28.20K |
| 2026-09-22 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 552.70K |
| 2026-09-21 | CAD 0.31 | -6.06% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 347.70K |
| 2026-09-18 | CAD 0.33 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 81.30K |
| 2026-09-17 | CAD 0.33 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 934.20K |
| 2026-09-16 | CAD 0.33 | +6.45% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 226.70K |
| 2026-09-15 | CAD 0.31 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 71.90K |
| 2026-09-14 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 113.00K |
| 2026-09-11 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 100.40K |
| 2026-09-10 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 90.70K |
| 2026-09-09 | CAD 0.31 | -3.12% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 64.10K |
| 2026-09-08 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 879.70K |
| 2026-09-04 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 163.80K |
| 2026-09-03 | CAD 0.32 | +10.34% | CAD 0.30 | CAD 0.33 | CAD 0.29 | 568.80K |
| 2026-09-02 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 190.80K |
| 2026-09-01 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 199.40K |
| 2026-08-31 | CAD 0.28 | -9.68% | CAD 0.31 | CAD 0.31 | CAD 0.27 | 362.50K |
| 2026-08-28 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 525.90K |
| 2026-08-27 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 307.30K |
| 2026-08-26 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 76.80K |
| 2026-08-25 | CAD 0.32 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 111.60K |
| 2026-08-24 | CAD 0.32 | +6.67% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 487.90K |
| 2026-08-21 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 892.70K |
| 2026-08-20 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 130.00K |
| 2026-08-19 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 48.00K |
| 2026-08-18 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 72.20K |
| 2026-08-17 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 192.30K |
| 2026-08-14 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 250.60K |
| 2026-08-13 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 14.20K |
| 2026-08-12 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 196.70K |
| 2026-08-11 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 91.60K |
| 2026-08-10 | CAD 0.28 | +3.70% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 250.90K |
| 2026-08-07 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 369.10K |
| 2026-08-06 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 119.60K |
| 2026-08-05 | CAD 0.27 | +3.85% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 132.60K |
| 2026-08-04 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 377.70K |
| 2026-07-31 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 42.10K |
| 2026-07-30 | CAD 0.26 | -3.70% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 65.00K |
| 2026-07-29 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 36.00K |
| 2026-07-28 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 31.70K |
| 2026-07-27 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 104.20K |
| 2026-07-24 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 78.60K |
| 2026-07-23 | CAD 0.28 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 496.90K |
| 2026-07-22 | CAD 0.28 | +7.69% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 392.20K |
| 2026-07-21 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 26.30K |
| 2026-07-20 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 137.70K |
| 2026-07-17 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 54.30K |
| 2026-07-16 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 94.00K |
| 2026-07-15 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 212.80K |
| 2026-07-14 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 10.70K |
| 2026-07-13 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 75.50K |
| 2026-07-10 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 53.10K |
| 2026-07-09 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 128.70K |
| 2026-07-08 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 20.10K |
| 2026-07-07 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 125.10K |
| 2026-07-06 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 167.30K |
| 2026-07-03 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 174.50K |
| 2026-07-02 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 230.00K |
| 2026-06-30 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 24.70K |
| 2026-06-29 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 89.40K |
| 2026-06-26 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 73.70K |
| 2026-06-25 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 215.70K |
| 2026-06-24 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 165.70K |
| 2026-06-23 | CAD 0.26 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 27.90K |
| 2026-06-22 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 28.50K |
| 2026-06-19 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 70.50K |
| 2026-06-18 | CAD 0.27 | +8.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 315.00K |
| 2026-06-17 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 351.30K |
| 2026-06-16 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 278.10K |
| 2026-06-15 | CAD 0.25 | -3.85% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 158.60K |
| 2026-06-12 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 8.50K |
| 2026-06-11 | CAD 0.25 | +8.70% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 72.50K |
| 2026-06-10 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 174.20K |
| 2026-06-09 | CAD 0.24 | -7.69% | CAD 0.25 | CAD 0.27 | CAD 0.23 | 656.20K |
| 2026-06-08 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 119.90K |
| 2026-06-05 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 218.80K |
| 2026-06-04 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 146.20K |
| 2026-06-03 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 89.40K |
| 2026-06-02 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 222.80K |
| 2026-06-01 | CAD 0.28 | 0.00% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 195.00K |
| 2026-05-29 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.30 | CAD 0.27 | 645.10K |
| 2026-05-28 | CAD 0.28 | +7.69% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 356.00K |
| 2026-05-27 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 71.90K |
| 2026-05-26 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 304.60K |