Canada markets close in 1 hour 17 minutes

Canasil Resources Inc. (CNSUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0600+0.0010 (+1.69%)
As of 12:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.06000.06000.06000.06000.060020,000
May 26, 20220.06000.06000.06000.06000.06005,200
May 25, 20220.06000.06000.06000.06000.0600-
May 24, 20220.06000.06000.06000.06000.0600-
May 23, 20220.06000.06000.06000.06000.06003,000
May 20, 20220.08000.08000.06000.06000.060012,100
May 19, 20220.06000.06000.06000.06000.0600-
May 18, 20220.06000.06000.06000.06000.060013,500
May 17, 20220.07000.07000.07000.07000.070021,000
May 16, 20220.06000.08000.06000.08000.08004,700
May 13, 20220.05000.05000.05000.05000.05003,100
May 12, 20220.05000.05000.05000.05000.0500-
May 11, 20220.05000.05000.05000.05000.050039,500
May 10, 20220.06000.06000.05000.05000.050016,300
May 09, 20220.06000.07000.06000.06000.060026,500
May 06, 20220.08000.08000.08000.08000.0800-
May 05, 20220.08000.08000.08000.08000.08003,000
May 04, 20220.07000.07000.07000.07000.070012,000
May 03, 20220.07000.07000.07000.07000.0700-
May 02, 20220.07000.07000.07000.07000.070027,200
Apr 29, 20220.08000.08000.08000.08000.0800-
Apr 28, 20220.08000.08000.08000.08000.080085,000
Apr 27, 20220.07000.07000.07000.07000.07002,600
Apr 26, 20220.07000.08000.07000.08000.080035,500
Apr 25, 20220.08000.08000.07000.08000.080058,200
Apr 22, 20220.11000.11000.08000.10000.1000105,400
Apr 21, 20220.09000.09000.08000.08000.08007,000
Apr 20, 20220.08000.08000.08000.08000.0800-
Apr 19, 20220.09000.09000.08000.08000.080021,500
Apr 18, 20220.08000.09000.08000.08000.0800147,000
Apr 14, 20220.08000.08000.08000.08000.080053,000
Apr 13, 20220.09000.09000.08000.08000.080057,400
Apr 12, 20220.09000.09000.09000.09000.090011,000
Apr 11, 20220.09000.09000.09000.09000.090021,900
Apr 08, 20220.09000.09000.08000.08000.080043,000
Apr 07, 20220.10000.10000.09000.09000.090010,500
Apr 06, 20220.09000.09000.09000.09000.09009,500
Apr 05, 20220.09000.09000.09000.09000.09002,000
Apr 04, 20220.10000.10000.10000.10000.10001,100
Apr 01, 20220.09000.09000.09000.09000.0900-
Mar 31, 20220.10000.10000.09000.09000.090028,300
Mar 30, 20220.12000.12000.10000.10000.100010,900
Mar 29, 20220.09000.09000.09000.09000.090014,500
Mar 28, 20220.09000.09000.09000.09000.090018,500
Mar 25, 20220.09000.09000.09000.09000.09003,000
Mar 24, 20220.10000.10000.09000.10000.100053,800
Mar 23, 20220.10000.10000.10000.10000.1000-
Mar 22, 20220.10000.10000.10000.10000.100010,700
Mar 21, 20220.10000.10000.09000.10000.100029,800
Mar 18, 20220.10000.10000.10000.10000.1000500
Mar 17, 20220.10000.10000.10000.10000.100046,500
Mar 16, 20220.10000.10000.10000.10000.1000-
Mar 15, 20220.10000.10000.09000.10000.100047,700
Mar 14, 20220.11000.11000.10000.10000.100020,200
Mar 11, 20220.10000.10000.10000.10000.1000120,000
Mar 10, 20220.12000.12000.10000.10000.1000101,200
Mar 09, 20220.11000.11000.10000.10000.100088,400
Mar 08, 20220.09000.11000.09000.11000.1100308,000
Mar 07, 20220.09000.09000.09000.09000.090037,300
Mar 04, 20220.09000.09000.09000.09000.090010,000
Mar 03, 20220.08000.09000.08000.09000.090046,900
Mar 02, 20220.09000.09000.09000.09000.090029,900
Mar 01, 20220.10000.10000.10000.10000.1000-
Feb 28, 20220.10000.10000.10000.10000.1000-
Feb 25, 20220.09000.10000.08000.10000.10004,100
Feb 24, 20220.10000.10000.07000.10000.1000143,000
Feb 23, 20220.09000.10000.09000.10000.100067,200
Feb 22, 20220.09000.09000.09000.09000.090010,000
Feb 18, 20220.09000.10000.09000.09000.090010,500
Feb 17, 20220.10000.10000.09000.09000.090035,900
Feb 16, 20220.08000.09000.08000.09000.090063,700
Feb 15, 20220.09000.09000.09000.09000.0900-
Feb 14, 20220.09000.09000.09000.09000.09003,300
Feb 11, 20220.09000.09000.09000.09000.090014,900
Feb 10, 20220.09000.10000.08000.09000.090021,000
Feb 09, 20220.09000.09000.09000.09000.090011,500
Feb 08, 20220.09000.09000.09000.09000.0900-
Feb 07, 20220.08000.09000.08000.09000.090098,000
Feb 04, 20220.09000.09000.08000.09000.0900100,300
Feb 03, 20220.09000.09000.09000.09000.0900-
Feb 02, 20220.09000.09000.09000.09000.0900-
Feb 01, 20220.09000.09000.09000.09000.09001,000
Jan 31, 20220.09000.10000.09000.09000.0900225,000
Jan 28, 20220.09000.09000.09000.09000.09007,000
Jan 27, 20220.10000.10000.10000.10000.100010,000
Jan 26, 20220.10000.10000.09000.10000.100031,200
Jan 25, 20220.10000.10000.09000.10000.100018,400
Jan 24, 20220.11000.11000.11000.11000.1100-
Jan 21, 20220.11000.11000.11000.11000.11009,000
Jan 20, 20220.10000.11000.10000.11000.1100156,900
Jan 19, 20220.09000.10000.09000.10000.100067,000
Jan 18, 20220.09000.09000.09000.09000.09002,800
Jan 14, 20220.09000.09000.09000.09000.0900-
Jan 13, 20220.09000.09000.09000.09000.09009,900
Jan 12, 20220.09000.09000.09000.09000.09005,800
Jan 11, 20220.08000.08000.08000.08000.08001,700
Jan 10, 20220.09000.09000.09000.09000.0900-
Jan 07, 20220.09000.09000.09000.09000.0900-
Jan 06, 20220.09000.09000.09000.09000.0900154,000
Jan 05, 20220.09000.10000.09000.09000.090052,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...