Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				0.1700	0	+0.00(+0.00%)
Apr 01, 2026	0.1750	0.1750	0.1700	0.1700	178,900	+0.00(+0.00%)
Mar 31, 2026	0.1550	0.1700	0.1550	0.1700	91,581	+0.02(+13.33%)
Mar 30, 2026	0.1750	0.1750	0.1500	0.1500	340,995	-0.02(-9.09%)
Mar 27, 2026	0.1750	0.1750	0.1650	0.1650	155,607	-0.01(-5.71%)
Mar 26, 2026	0.1850	0.1850	0.1700	0.1750	90,000	-0.01(-2.78%)
Mar 25, 2026	0.1800	0.1950	0.1800	0.1800	222,458	+0.01(+2.86%)
Mar 24, 2026	0.1750	0.1800	0.1750	0.1750	46,787	+0.00(+0.00%)
Mar 23, 2026	0.1750	0.1800	0.1600	0.1750	194,302	+0.02(+12.90%)
Mar 20, 2026	0.1800	0.1800	0.1500	0.1550	145,479	-0.01(-6.06%)
Mar 19, 2026	0.1800	0.1800	0.1600	0.1650	41,909	-0.01(-8.33%)
Mar 18, 2026	0.1900	0.1950	0.1800	0.1800	141,702	-0.02(-7.69%)
Mar 17, 2026	0.2300	0.2400	0.1900	0.1950	169,446	-0.03(-13.33%)
Mar 16, 2026	0.1800	0.2250	0.1550	0.2250	1,306,739	+0.04(+21.62%)
Mar 13, 2026	0.2200	0.2200	0.1800	0.1850	321,875	-0.04(-15.91%)
Mar 12, 2026	0.2300	0.2350	0.2100	0.2200	66,683	-0.02(-8.33%)
Mar 11, 2026	0.2450	0.2450	0.2400	0.2400	31,250	+0.00(+0.00%)
Mar 10, 2026	0.2300	0.2450	0.2300	0.2400	89,000	+0.01(+4.35%)
Mar 09, 2026	0.2200	0.2300	0.2100	0.2300	141,775	-0.00(-2.13%)
Mar 06, 2026	0.2400	0.2450	0.2300	0.2350	249,938	-0.01(-4.08%)
Mar 05, 2026	0.2550	0.2550	0.2350	0.2450	99,648	-0.01(-2.00%)
Mar 04, 2026	0.2700	0.2750	0.2500	0.2500	140,058	-0.01(-3.85%)
Mar 03, 2026	0.2900	0.3000	0.2550	0.2600	523,900	-0.04(-14.75%)
Mar 02, 2026	0.3450	0.3600	0.2900	0.3050	818,986	-0.07(-18.67%)
Feb 27, 2026	0.4100	0.4200	0.3600	0.3750	88,231	-0.03(-7.41%)
Feb 26, 2026	0.3850	0.4050	0.3700	0.4050	43,635	+0.01(+1.25%)
Feb 25, 2026	0.4200	0.4200	0.3850	0.4000	181,375	+0.00(+0.00%)
Feb 24, 2026	0.4050	0.4050	0.3900	0.4000	26,757	+0.02(+5.26%)
Feb 23, 2026	0.3900	0.3900	0.3800	0.3800	29,661	+0.00(+0.00%)
Feb 20, 2026	0.3800	0.3850	0.3800	0.3800	50,285	+0.01(+2.70%)
Feb 19, 2026	0.3800	0.4150	0.3400	0.3700	69,298	-0.03(-7.50%)
Feb 18, 2026	0.3900	0.4150	0.3900	0.4000	82,564	+0.01(+2.56%)
Feb 17, 2026	0.4000	0.4050	0.3400	0.3900	51,138	-0.01(-2.50%)
Feb 13, 2026				0.4000	0	-0.03(-6.98%)
Feb 12, 2026	0.4350	0.4350	0.4300	0.4300	3,515	-0.01(-1.15%)
Feb 11, 2026	0.4350	0.4750	0.4300	0.4350	41,030	-0.01(-1.14%)
Feb 10, 2026	0.4350	0.4400	0.4250	0.4400	17,570	+0.01(+2.33%)
Feb 09, 2026	0.4500	0.4500	0.4150	0.4300	29,824	+0.01(+2.38%)
Feb 06, 2026	0.4000	0.4250	0.4000	0.4200	39,439	+0.02(+5.00%)
Feb 05, 2026	0.4150	0.4400	0.4000	0.4000	59,745	-0.05(-11.11%)
Feb 04, 2026	0.5200	0.5200	0.4450	0.4500	20,347	+0.02(+4.65%)
Feb 03, 2026	0.4100	0.4450	0.4100	0.4300	22,813	+0.02(+4.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cartier Silver Corp (CSE:CFE)

Historical Prices

Starting at $3.75/week.

Subscribe Today