Canter Resources Corp. (CRC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.1950

-0.0250

(-11.36%)

As of 10:39AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.2050	0.2050	0.1950	0.1950	0.1950	72,845
29 Apr 2024	0.2200	0.2200	0.2150	0.2200	0.2200	69,992
26 Apr 2024	0.2200	0.2250	0.2100	0.2200	0.2200	72,500
25 Apr 2024	0.2250	0.2300	0.2150	0.2150	0.2150	120,000
24 Apr 2024	0.2350	0.2400	0.2150	0.2150	0.2150	238,000
23 Apr 2024	0.2550	0.2550	0.2000	0.2350	0.2350	445,405
22 Apr 2024	0.2800	0.2800	0.2550	0.2600	0.2600	170,020
19 Apr 2024	0.2900	0.3000	0.2800	0.2800	0.2800	172,000
18 Apr 2024	0.3000	0.3050	0.2900	0.2900	0.2900	119,000
17 Apr 2024	0.3100	0.3150	0.2900	0.3000	0.3000	31,515
16 Apr 2024	0.3200	0.3300	0.3000	0.3100	0.3100	61,833
15 Apr 2024	0.3250	0.3300	0.3200	0.3300	0.3300	22,500
12 Apr 2024	0.3450	0.3600	0.3150	0.3350	0.3350	150,604
11 Apr 2024	0.3700	0.3750	0.3500	0.3600	0.3600	106,537
10 Apr 2024	0.3900	0.3900	0.3700	0.3750	0.3750	47,500
09 Apr 2024	0.3900	0.4000	0.3800	0.3800	0.3800	308,240
08 Apr 2024	0.3900	0.3900	0.3750	0.3850	0.3850	198,000
05 Apr 2024	0.3950	0.4000	0.3900	0.3900	0.3900	37,000
04 Apr 2024	0.3900	0.3900	0.3800	0.3900	0.3900	13,532
03 Apr 2024	0.3900	0.4000	0.3800	0.3900	0.3900	39,386
02 Apr 2024	0.4000	0.4100	0.3900	0.4000	0.4000	61,420
01 Apr 2024	0.4000	0.4200	0.3950	0.4000	0.4000	51,695
28 Mar 2024	0.4300	0.4300	0.3950	0.4000	0.4000	122,200
27 Mar 2024	0.4350	0.4350	0.4300	0.4300	0.4300	8,760
26 Mar 2024	0.4500	0.4500	0.4350	0.4400	0.4400	41,040
25 Mar 2024	0.4650	0.4850	0.4300	0.4400	0.4400	89,500
22 Mar 2024	0.5000	0.5100	0.4600	0.4800	0.4800	96,610
21 Mar 2024	0.4800	0.5000	0.4750	0.5000	0.5000	26,556
20 Mar 2024	0.4750	0.4950	0.4700	0.4700	0.4700	12,700
19 Mar 2024	0.4950	0.4950	0.4800	0.4900	0.4900	16,617
18 Mar 2024	0.4900	0.5000	0.4850	0.4950	0.4950	39,150
15 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
14 Mar 2024	0.4900	0.4950	0.4900	0.4950	0.4950	11,000
13 Mar 2024	0.4950	0.4950	0.4900	0.4900	0.4900	3,000
12 Mar 2024	0.5100	0.5100	0.4750	0.4900	0.4900	28,700
11 Mar 2024	0.5300	0.5300	0.5000	0.5100	0.5100	39,107
08 Mar 2024	0.5000	0.5400	0.5000	0.5200	0.5200	19,590
07 Mar 2024	0.5500	0.5500	0.5200	0.5200	0.5200	12,310
06 Mar 2024	0.5200	0.5900	0.5000	0.5900	0.5900	65,955
05 Mar 2024	0.5500	0.5500	0.5100	0.5400	0.5400	14,412
04 Mar 2024	0.5200	0.5900	0.5200	0.5400	0.5400	7,500
01 Mar 2024	0.5600	0.5600	0.5300	0.5300	0.5300	6,018
29 Feb 2024	0.5500	0.5800	0.5200	0.5800	0.5800	16,800
28 Feb 2024	0.5900	0.5900	0.5400	0.5400	0.5400	19,820
27 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
26 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
23 Feb 2024	0.5900	0.6000	0.5800	0.5800	0.5800	8,000
22 Feb 2024	0.5500	0.6000	0.5400	0.5900	0.5900	18,500
21 Feb 2024	0.5400	0.5400	0.5300	0.5300	0.5300	5,000
20 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,500
16 Feb 2024	0.5500	0.6000	0.5500	0.6000	0.6000	10,000
15 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
14 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,646
13 Feb 2024	0.5800	0.5800	0.5700	0.5700	0.5700	4,410
12 Feb 2024	0.5800	0.5900	0.5800	0.5900	0.5900	2,000
09 Feb 2024	0.5900	0.6000	0.5600	0.5600	0.5600	35,251
08 Feb 2024	0.6000	0.6000	0.5700	0.5900	0.5900	57,257
07 Feb 2024	0.5700	0.6000	0.5500	0.5800	0.5800	27,250
06 Feb 2024	0.6000	0.6000	0.5000	0.5800	0.5800	111,380
05 Feb 2024	0.6000	0.6000	0.5900	0.6000	0.6000	12,000
02 Feb 2024	0.6000	0.6200	0.5700	0.6000	0.6000	14,717
01 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
31 Jan 2024	0.6400	0.6500	0.6200	0.6300	0.6300	21,000
30 Jan 2024	0.6300	0.6400	0.6300	0.6400	0.6400	6,012
29 Jan 2024	0.6800	0.6800	0.6200	0.6200	0.6200	14,390
26 Jan 2024	0.6500	0.6900	0.6500	0.6800	0.6800	13,569
25 Jan 2024	0.6400	0.6400	0.6000	0.6000	0.6000	9,520
24 Jan 2024	0.6300	0.6300	0.6000	0.6100	0.6100	28,500
23 Jan 2024	0.6000	0.6300	0.5700	0.6200	0.6200	18,000
22 Jan 2024	0.6300	0.6300	0.5600	0.5600	0.5600	21,860
19 Jan 2024	0.6600	0.6600	0.6200	0.6400	0.6400	15,715
18 Jan 2024	0.7000	0.7000	0.6600	0.6600	0.6600	8,600
17 Jan 2024	0.6500	0.6700	0.6500	0.6600	0.6600	6,425
16 Jan 2024	0.6500	0.6700	0.5800	0.6600	0.6600	77,836
15 Jan 2024	0.6600	0.6800	0.6500	0.6700	0.6700	18,615
12 Jan 2024	0.7000	0.7000	0.6300	0.6900	0.6900	33,000
11 Jan 2024	0.7100	0.7100	0.6900	0.7000	0.7000	17,000
10 Jan 2024	0.7300	0.7300	0.7200	0.7300	0.7300	9,030
09 Jan 2024	0.7100	0.7400	0.6200	0.7300	0.7300	76,600
08 Jan 2024	0.7800	0.7800	0.7400	0.7400	0.7400	15,775
05 Jan 2024	0.7700	0.7800	0.7700	0.7800	0.7800	1,193
04 Jan 2024	0.7600	0.7900	0.7600	0.7700	0.7700	6,390
03 Jan 2024	0.7700	0.7700	0.7600	0.7700	0.7700	6,500
02 Jan 2024	0.7800	0.8000	0.7700	0.7800	0.7800	44,015
29 Dec 2023	0.7800	0.7900	0.7500	0.7700	0.7700	61,700
28 Dec 2023	0.7800	0.7800	0.7700	0.7700	0.7700	28,200
27 Dec 2023	0.7900	0.8000	0.7800	0.7800	0.7800	10,000
22 Dec 2023	0.8200	0.8400	0.7800	0.7900	0.7900	23,732
21 Dec 2023	0.8800	0.8800	0.8300	0.8300	0.8300	8,562
20 Dec 2023	0.8900	0.9000	0.8100	0.8800	0.8800	44,713
19 Dec 2023	0.8800	0.8900	0.8750	0.8900	0.8900	28,500
18 Dec 2023	0.8600	0.9000	0.8300	0.9000	0.9000	74,175
15 Dec 2023	0.7600	0.8400	0.7600	0.8400	0.8400	28,500
14 Dec 2023	0.7500	0.8000	0.7300	0.7800	0.7800	35,700
13 Dec 2023	0.7800	0.7800	0.6800	0.7500	0.7500	31,168
12 Dec 2023	0.7800	0.8000	0.7000	0.7100	0.7100	99,495
11 Dec 2023	0.8800	0.9100	0.7400	0.7400	0.7400	58,753
08 Dec 2023	0.8500	0.9050	0.8500	0.9000	0.9000	10,600
07 Dec 2023	0.8200	0.8800	0.8100	0.8100	0.8100	50,200
06 Dec 2023	0.8600	0.8600	0.8300	0.8500	0.8500	12,036
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6498-0.0072(-1.10%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.16-1.47(-1.78%)

GOLD2,311.60-46.10(-1.96%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Canter Resources Corp. (CRC.CN)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6498
-0.0072(-1.10%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.16
-1.47(-1.78%)

GOLD
2,311.60
-46.10(-1.96%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)