Canasil Resources Inc. (CNSUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0310

-0.0070

(-18.42%)

At close: 09:30AM EST

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	1,500
Jan 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2023	0.0200	0.0400	0.0200	0.0400	0.0400	39,300
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	38,500
Jan 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jan 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	32,800
Jan 13, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	60,000
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Jan 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	106,700
Jan 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,400
Dec 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	111,300
Dec 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
Dec 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Dec 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Dec 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Dec 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	146,000
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	255,000
Dec 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 02, 2022	0.0100	0.0300	0.0100	0.0300	0.0300	101,400
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	58,100
Nov 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	81,800
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Nov 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Nov 15, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	38,000
Nov 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	54,500
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Nov 04, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	26,300
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,100
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	57,800
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Oct 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Oct 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Oct 21, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	10,800
Oct 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Oct 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 18, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	41,000
Oct 17, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	408,200
Oct 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Oct 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,600
Oct 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,300
Sept 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,800
Sept 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Sept 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Sept 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	120,400
Sept 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Sept 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 20, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	33,400
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,400
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	58,800
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,751.05-16.33(-0.08%)

S&P 5004,119.21+42.61(+1.05%)

DOW34,092.96+6.92(+0.02%)

CAD/USD0.7524-0.0003(-0.03%)

CRUDE OIL76.95+0.54(+0.71%)

BTC-CAD31,891.78+989.58(+3.20%)

Canasil Resources Inc. (CNSUF)

S&P/TSX
20,751.05
-16.33(-0.08%)

S&P 500
4,119.21
+42.61(+1.05%)

DOW
34,092.96
+6.92(+0.02%)

CAD/USD
0.7524
-0.0003(-0.03%)

CRUDE OIL
76.95
+0.54(+0.71%)

BTC-CAD
31,891.78
+989.58(+3.20%)