Cartier Resources Inc.
ECR.VTSXVBasic Materials● Active
$0.26
$-0.01(-1.92%)
Market Cap$113770798
P/E Ratio—
52W High$0.33
52W Low$0.11
Cartier Resources Inc.（ECR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ecr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.3250
Jan 26, 2026
-21.5% from here
5-Year Low5Y
$0.0500
Sep 12, 2024
+410.0% from low
IPO Priceadj.
$0.6500
Oct 25, 2007
-60.8% since IPO
1 Year Ago
$0.1100
Jun 9, 2025
+131.8% in 1Y
5 Years Ago
$0.3050
Jun 8, 2021
-16.4% in 5Y
10 Years Ago
$0.1200
Jun 9, 2016
+112.5% in 10Y
Historical Price Data · ECR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 120K | +0.00% |
| Jun 5, 2026 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 219K | -7.14% |
| Jun 4, 2026 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 146K | +1.82% |
| Jun 3, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 89K | -3.51% |
| Jun 2, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 223K | -0.89% |
| Jun 1, 2026 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 195K | +3.70% |
| May 29, 2026 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 645K | +2.73% |
| May 28, 2026 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 356K | +7.84% |
| May 27, 2026 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 72K | +1.96% |
| May 26, 2026 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 305K | +2.00% |
| May 25, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 28K | +2.04% |
| May 22, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 51K | -1.96% |
| May 21, 2026 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 94K | -4.81% |
| May 20, 2026 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 380K | +0.00% |
| May 19, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 35K | -1.92% |
| May 15, 2026 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 238K | -5.45% |
| May 14, 2026 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 485K | -5.17% |
| May 13, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 187K | +1.79% |
| May 12, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 187K | +0.00% |
| May 11, 2026 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 647K | +3.70% |
Showing 1–20 of 1,225 records
Annual Stock Price Performance · ECR.V
Jan 1 → Dec 31 · 6 years2026+0.0%$0.26 → $0.26
+0.0%
2025+212.5%$0.08 → $0.25
+212.5%
2024-15.8%$0.10 → $0.08
-15.8%
2023-9.5%$0.10 → $0.10
-9.5%
2022-52.4%$0.21 → $0.10
-52.4%
2021-35.5%$0.31 → $0.20
-35.5%
Best Year2025 · +212.5%
Worst Year2022 · -52.4%
Positive Years2 / 6
Avg Annual Return+16.6%
6Y Total Return-17.7%
6Y CAGR~-3.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ECR.V?
If you invested $1,000 in ECR.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,125
Total Return+112.5%
CAGR~+7.8% / yr
Profit+$1,125
Based on Jun 9, 2016 · $0.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cartier Resources Inc.（ECR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ECR.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ECR.V 历史股价FMP 日线复权 OHLCV