Canada markets closed

Canasil Resources Inc. (CNSUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0100+0.0060 (+150.00%)
At close: 03:52PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.01000.01000.01000.01000.0100400
Feb 29, 20240.00400.00400.00400.00400.00404,000
Feb 28, 20240.01600.01600.01600.01600.0160-
Feb 27, 20240.01600.01600.01600.01600.01601,500
Feb 26, 20240.01000.01000.01000.01000.0100-
Feb 23, 20240.01000.01000.01000.01000.0100-
Feb 22, 20240.01000.01000.01000.01000.0100-
Feb 21, 20240.01000.01000.01000.01000.0100-
Feb 20, 20240.01000.01000.01000.01000.01006,250
Feb 16, 20240.00400.00400.00400.00400.0040-
Feb 15, 20240.00400.00400.00400.00400.0040-
Feb 14, 20240.00400.00400.00400.00400.00403,500
Feb 13, 20240.01600.01600.01600.01600.0160-
Feb 12, 20240.01600.01600.01600.01600.01604,500
Feb 09, 20240.00410.00410.00410.00410.004130,000
Feb 08, 20240.00890.00890.00890.00890.0089-
Feb 07, 20240.00890.00890.00890.00890.0089-
Feb 06, 20240.00890.00890.00890.00890.0089-
Feb 05, 20240.00890.00890.00890.00890.0089-
Feb 02, 20240.00890.00890.00890.00890.0089-
Feb 01, 20240.00890.00890.00890.00890.0089-
Jan 31, 20240.00890.00890.00890.00890.008910,000
Jan 30, 20240.00410.00410.00410.00410.0041-
Jan 29, 20240.01700.01700.00410.00410.0041185,500
Jan 26, 20240.00500.00500.00500.00500.0050-
Jan 25, 20240.00500.00500.00500.00500.0050-
Jan 24, 20240.00500.00500.00500.00500.005025,000
Jan 23, 20240.00400.00400.00400.00400.0040-
Jan 22, 20240.00400.00400.00400.00400.0040-
Jan 19, 20240.00400.00400.00400.00400.0040333
Jan 18, 20240.00400.00400.00400.00400.00408,000
Jan 17, 20240.00400.00400.00400.00400.0040-
Jan 16, 20240.00400.00400.00400.00400.0040-
Jan 12, 20240.00400.00400.00400.00400.0040200
Jan 11, 20240.00400.00400.00400.00400.0040-
Jan 10, 20240.00400.00400.00400.00400.0040-
Jan 09, 20240.00400.00400.00400.00400.0040144,000
Jan 08, 20240.00400.00400.00400.00400.0040-
Jan 05, 20240.00400.00400.00400.00400.00402,850
Jan 04, 20240.01050.01050.01050.01050.0105-
Jan 03, 20240.01050.01050.01050.01050.0105750
Jan 02, 20240.01200.01200.00600.00600.006030,000
Dec 29, 20230.00400.00400.00400.00400.004060,000
Dec 28, 20230.00040.00400.00040.00400.004045,384
Dec 27, 20230.01500.01500.00750.00750.00759,055
Dec 26, 20230.01490.01490.01490.01490.0149-
Dec 22, 20230.01500.01500.01490.01490.014920,500
Dec 21, 20230.01500.01500.01500.01500.0150-
Dec 20, 20230.01500.01500.01500.01500.0150-
Dec 19, 20230.01500.01500.01500.01500.01502,000
Dec 18, 20230.01500.01500.01500.01500.01509,500
Dec 15, 20230.01950.01950.01950.01950.0195-
Dec 14, 20230.01950.01950.01950.01950.0195-
Dec 13, 20230.01950.01950.01950.01950.0195-
Dec 12, 20230.01950.01950.01950.01950.0195-
Dec 11, 20230.01950.01950.01950.01950.0195-
Dec 08, 20230.01950.01950.01950.01950.0195-
Dec 07, 20230.01950.01950.01950.01950.0195-
Dec 06, 20230.01950.01950.01950.01950.0195-
Dec 05, 20230.01950.01950.01950.01950.019522,500
Dec 04, 20230.01850.01850.01500.01500.01508,510
Dec 01, 20230.01850.01850.01850.01850.018520,000
Nov 30, 20230.01800.01800.01800.01800.0180-
Nov 29, 20230.01200.01800.01200.01800.018085,200
Nov 28, 20230.00500.00500.00500.00500.00501,275
Nov 27, 20230.00230.00230.00230.00230.0023-
Nov 24, 20230.00230.00230.00230.00230.0023228
Nov 22, 20230.00800.00800.00800.00800.0080-
Nov 21, 20230.00800.00800.00800.00800.0080-
Nov 20, 20230.00800.00800.00800.00800.0080-
Nov 17, 20230.00800.00800.00800.00800.0080-
Nov 16, 20230.00800.00800.00800.00800.008030,000
Nov 15, 20230.00750.00750.00750.00750.0075-
Nov 14, 20230.00750.00750.00750.00750.0075-
Nov 13, 20230.00750.00750.00750.00750.0075-
Nov 10, 20230.00750.00750.00750.00750.0075169,795
Nov 09, 20230.00750.00750.00750.00750.0075-
Nov 08, 20230.00750.00750.00750.00750.0075-
Nov 07, 20230.00730.01200.00730.00750.007577,794
Nov 06, 20230.00730.00730.00730.00730.0073-
Nov 03, 20230.00730.00730.00730.00730.007360,000
Nov 02, 20230.00300.00300.00300.00300.003017,000
Nov 01, 20230.01790.01790.01790.01790.0179-
Oct 31, 20230.01790.01790.01790.01790.0179-
Oct 30, 20230.01790.01790.01790.01790.01791,500
Oct 27, 20230.01000.01000.01000.01000.0100-
Oct 26, 20230.01000.01000.01000.01000.0100-
Oct 25, 20230.01000.01000.01000.01000.0100-
Oct 24, 20230.01000.01000.01000.01000.0100-
Oct 23, 20230.01000.01000.01000.01000.0100-
Oct 20, 20230.01000.01000.01000.01000.0100-
Oct 19, 20230.01000.01000.01000.01000.010095,436
Oct 18, 20230.00730.00730.00730.00730.007350,564
Oct 17, 20230.01000.01000.01000.01000.01005,000
Oct 16, 20230.01000.01000.00500.00500.005013,000
Oct 13, 20230.01000.01000.01000.01000.0100-
Oct 12, 20230.01000.01000.01000.01000.010010,000
Oct 11, 20230.01000.01000.01000.01000.0100-
Oct 10, 20230.01000.01000.01000.01000.01009,001
Oct 09, 20230.01000.01000.01000.01000.0100999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...