Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.03100.03100.03100.03100.03101,500
Jan 31, 20230.04000.04000.04000.04000.0400-
Jan 30, 20230.02000.04000.02000.04000.040039,300
Jan 27, 20230.03000.03000.03000.03000.0300-
Jan 26, 20230.03000.03000.03000.03000.0300-
Jan 25, 20230.03000.03000.03000.03000.0300-
Jan 24, 20230.04000.04000.03000.03000.030038,500
Jan 23, 20230.04000.04000.04000.04000.0400500
Jan 20, 20230.03000.03000.03000.03000.030010,000
Jan 19, 20230.03000.03000.03000.03000.0300-
Jan 18, 20230.03000.03000.03000.03000.0300-
Jan 17, 20230.03000.03000.03000.03000.030032,800
Jan 13, 20230.03000.04000.03000.03000.030060,000
Jan 12, 20230.03000.03000.03000.03000.0300-
Jan 11, 20230.03000.03000.03000.03000.0300-
Jan 10, 20230.03000.03000.03000.03000.030029,000
Jan 09, 20230.03000.03000.03000.03000.0300106,700
Jan 06, 20230.03000.03000.03000.03000.0300-
Jan 05, 20230.03000.03000.03000.03000.03005,000
Jan 04, 20230.03000.03000.03000.03000.0300-
Jan 03, 20230.03000.03000.03000.03000.0300-
Dec 30, 20220.03000.03000.03000.03000.0300-
Dec 29, 20220.03000.03000.03000.03000.030020,400
Dec 28, 20220.02000.02000.02000.02000.0200-
Dec 27, 20220.02000.02000.02000.02000.0200111,300
Dec 23, 20220.02000.02000.02000.02000.02005,000
Dec 22, 20220.02000.02000.02000.02000.02007,500
Dec 21, 20220.02000.02000.02000.02000.0200-
Dec 20, 20220.02000.02000.02000.02000.0200-
Dec 19, 20220.02000.02000.02000.02000.020013,000
Dec 16, 20220.02000.02000.02000.02000.02006,000
Dec 15, 20220.02000.02000.02000.02000.020012,000
Dec 14, 20220.02000.02000.02000.02000.020010,000
Dec 13, 20220.02000.02000.02000.02000.0200-
Dec 12, 20220.03000.03000.02000.02000.0200146,000
Dec 09, 20220.03000.03000.03000.03000.0300-
Dec 08, 20220.03000.03000.03000.03000.0300-
Dec 07, 20220.02000.03000.02000.03000.0300255,000
Dec 06, 20220.04000.04000.04000.04000.040010,000
Dec 05, 20220.03000.03000.03000.03000.030012,000
Dec 02, 20220.01000.03000.01000.03000.0300101,400
Dec 01, 20220.03000.03000.03000.03000.030058,100
Nov 30, 20220.03000.03000.03000.03000.030013,000
Nov 29, 20220.03000.03000.03000.03000.030010,000
Nov 28, 20220.03000.03000.03000.03000.0300-
Nov 25, 20220.03000.03000.03000.03000.0300-
Nov 23, 20220.03000.03000.03000.03000.030081,800
Nov 22, 20220.03000.03000.03000.03000.030012,000
Nov 21, 20220.03000.03000.03000.03000.0300-
Nov 18, 20220.03000.03000.03000.03000.03001,500
Nov 17, 20220.03000.03000.03000.03000.030042,000
Nov 16, 20220.03000.03000.03000.03000.03002,000
Nov 15, 20220.03000.04000.03000.03000.030038,000
Nov 14, 20220.03000.03000.03000.03000.030010,000
Nov 11, 20220.04000.04000.04000.04000.0400-
Nov 10, 20220.04000.04000.04000.04000.0400-
Nov 09, 20220.04000.04000.04000.04000.04008,000
Nov 08, 20220.04000.04000.04000.04000.040054,500
Nov 07, 20220.03000.03000.03000.03000.03005,500
Nov 04, 20220.04000.04000.03000.03000.030026,300
Nov 03, 20220.03000.03000.03000.03000.030015,100
Nov 02, 20220.03000.03000.03000.03000.0300-
Nov 01, 20220.03000.03000.03000.03000.0300-
Oct 31, 20220.03000.03000.03000.03000.030057,800
Oct 28, 20220.04000.04000.04000.04000.0400-
Oct 27, 20220.04000.04000.04000.04000.0400-
Oct 26, 20220.04000.04000.04000.04000.040055,000
Oct 25, 20220.04000.04000.04000.04000.04002,500
Oct 24, 20220.04000.04000.04000.04000.04001,600
Oct 21, 20220.04000.04000.03000.03000.030010,800
Oct 20, 20220.04000.04000.04000.04000.04002,600
Oct 19, 20220.04000.04000.04000.04000.0400-
Oct 18, 20220.03000.04000.03000.04000.040041,000
Oct 17, 20220.04000.04000.03000.03000.0300408,200
Oct 14, 20220.04000.04000.04000.04000.0400-
Oct 13, 20220.04000.04000.04000.04000.04008,000
Oct 12, 20220.04000.04000.04000.04000.0400-
Oct 11, 20220.04000.04000.04000.04000.040020,600
Oct 10, 20220.05000.05000.05000.05000.0500-
Oct 07, 20220.05000.05000.05000.05000.05005,000
Oct 06, 20220.04000.04000.04000.04000.0400-
Oct 05, 20220.04000.04000.04000.04000.0400-
Oct 04, 20220.04000.04000.04000.04000.04002,000
Oct 03, 20220.04000.04000.04000.04000.040042,300
Sept 30, 20220.04000.04000.04000.04000.04001,800
Sept 29, 20220.04000.04000.04000.04000.040040,000
Sept 28, 20220.04000.04000.04000.04000.0400-
Sept 27, 20220.04000.04000.04000.04000.040012,000
Sept 26, 20220.04000.04000.04000.04000.0400120,400
Sept 23, 20220.05000.05000.05000.05000.05002,000
Sept 22, 20220.05000.05000.05000.05000.0500-
Sept 21, 20220.05000.05000.05000.05000.0500-
Sept 20, 20220.04000.05000.04000.05000.050033,400
Sept 19, 20220.04000.04000.04000.04000.04001,000
Sept 16, 20220.04000.04000.04000.04000.040050,400
Sept 15, 20220.04000.04000.04000.04000.0400-
Sept 14, 20220.04000.04000.04000.04000.040058,800
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.04000.04000.04000.04000.04008,000
Sept 09, 20220.04000.04000.04000.04000.04006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...