Corsa Coal Corp. (CRSXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2650

+0.0040

(+1.53%)

At close: 03:43PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2682	0.2682	0.2512	0.2650	0.2650	109,000
May 02, 2024	0.2910	0.2910	0.2580	0.2610	0.2610	20,400
May 01, 2024	0.2550	0.2600	0.2510	0.2510	0.2510	11,300
Apr 30, 2024	0.2460	0.2510	0.2460	0.2510	0.2510	14,300
Apr 29, 2024	0.2400	0.2600	0.2300	0.2400	0.2400	41,000
Apr 26, 2024	0.2750	0.2750	0.2430	0.2550	0.2550	5,000
Apr 25, 2024	0.2650	0.2650	0.2350	0.2350	0.2350	62,900
Apr 24, 2024	0.2500	0.2500	0.2430	0.2430	0.2430	57,000
Apr 23, 2024	0.2550	0.2550	0.2310	0.2500	0.2500	72,000
Apr 22, 2024	0.2070	0.2470	0.2070	0.2470	0.2470	21,500
Apr 19, 2024	0.2300	0.2350	0.2170	0.2170	0.2170	208,300
Apr 18, 2024	0.2470	0.2500	0.2400	0.2400	0.2400	4,000
Apr 17, 2024	0.2480	0.2500	0.2480	0.2500	0.2500	25,000
Apr 16, 2024	0.2460	0.2500	0.2450	0.2500	0.2500	96,000
Apr 15, 2024	0.2600	0.2600	0.2380	0.2500	0.2500	67,500
Apr 12, 2024	0.2590	0.2590	0.2540	0.2540	0.2540	5,000
Apr 11, 2024	0.2590	0.2600	0.2460	0.2600	0.2600	55,200
Apr 10, 2024	0.2370	0.2620	0.2260	0.2600	0.2600	52,600
Apr 09, 2024	0.2310	0.2330	0.2310	0.2330	0.2330	24,700
Apr 08, 2024	0.2390	0.2390	0.2380	0.2380	0.2380	46,100
Apr 05, 2024	0.2510	0.2510	0.2390	0.2390	0.2390	7,300
Apr 04, 2024	0.2300	0.2420	0.2300	0.2390	0.2390	13,800
Apr 03, 2024	0.1890	0.2380	0.1890	0.2290	0.2290	222,700
Apr 02, 2024	0.2100	0.2100	0.1900	0.1930	0.1930	261,900
Apr 01, 2024	0.2100	0.2110	0.2100	0.2100	0.2100	94,300
Mar 28, 2024	0.2070	0.2140	0.1970	0.2140	0.2140	78,200
Mar 27, 2024	0.2010	0.2050	0.1910	0.1960	0.1960	61,900
Mar 26, 2024	0.2320	0.2320	0.1980	0.2000	0.2000	84,000
Mar 25, 2024	0.2370	0.2370	0.2050	0.2100	0.2100	487,200
Mar 22, 2024	0.2400	0.2400	0.2370	0.2370	0.2370	19,700
Mar 21, 2024	0.2150	0.2370	0.2140	0.2370	0.2370	522,600
Mar 20, 2024	0.2140	0.2210	0.2050	0.2140	0.2140	187,300
Mar 19, 2024	0.2150	0.2440	0.2100	0.2260	0.2260	243,700
Mar 18, 2024	0.2350	0.2350	0.2150	0.2200	0.2200	320,000
Mar 15, 2024	0.2500	0.2660	0.2300	0.2300	0.2300	560,000
Mar 14, 2024	0.2550	0.2550	0.2450	0.2450	0.2450	49,500
Mar 13, 2024	0.2700	0.2770	0.2560	0.2590	0.2590	174,300
Mar 12, 2024	0.2750	0.2840	0.2750	0.2840	0.2840	4,200
Mar 11, 2024	0.2730	0.2760	0.2730	0.2760	0.2760	10,100
Mar 08, 2024	0.2900	0.3050	0.2740	0.2740	0.2740	115,300
Mar 07, 2024	0.2820	0.2820	0.2800	0.2800	0.2800	17,900
Mar 06, 2024	0.2680	0.3090	0.2680	0.2810	0.2810	113,100
Mar 05, 2024	0.2800	0.2810	0.2800	0.2810	0.2810	12,100
Mar 04, 2024	0.2800	0.2900	0.2750	0.2760	0.2760	157,500
Mar 01, 2024	0.2850	0.2850	0.2750	0.2800	0.2800	68,300
Feb 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	18,500
Feb 28, 2024	0.2800	0.2800	0.2770	0.2770	0.2770	10,900
Feb 27, 2024	0.2830	0.2880	0.2830	0.2880	0.2880	149,800
Feb 26, 2024	0.2700	0.2850	0.2640	0.2850	0.2850	120,100
Feb 23, 2024	0.2690	0.2700	0.2670	0.2670	0.2670	26,100
Feb 22, 2024	0.2580	0.2580	0.2550	0.2550	0.2550	21,800
Feb 21, 2024	0.2750	0.2800	0.2550	0.2570	0.2570	383,700
Feb 20, 2024	0.2740	0.2780	0.2740	0.2740	0.2740	74,300
Feb 16, 2024	0.2800	0.2800	0.2720	0.2800	0.2800	65,600
Feb 15, 2024	0.2690	0.2760	0.2690	0.2760	0.2760	23,500
Feb 14, 2024	0.2800	0.2800	0.2690	0.2710	0.2710	73,800
Feb 13, 2024	0.2890	0.2890	0.2790	0.2790	0.2790	20,500
Feb 12, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	2,000
Feb 09, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	94,600
Feb 08, 2024	0.2890	0.2890	0.2850	0.2890	0.2890	66,500
Feb 07, 2024	0.2870	0.2870	0.2660	0.2850	0.2850	51,300
Feb 06, 2024	0.2680	0.2700	0.2620	0.2620	0.2620	289,800
Feb 05, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	166,800
Feb 02, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	61,700
Feb 01, 2024	0.2550	0.2580	0.2550	0.2560	0.2560	30,500
Jan 31, 2024	0.2610	0.2610	0.2550	0.2580	0.2580	18,100
Jan 30, 2024	0.2620	0.2620	0.2510	0.2600	0.2600	91,300
Jan 29, 2024	0.2660	0.2660	0.2560	0.2570	0.2570	22,000
Jan 26, 2024	0.2600	0.2700	0.2600	0.2660	0.2660	253,800
Jan 25, 2024	0.2700	0.2810	0.2660	0.2660	0.2660	140,000
Jan 24, 2024	0.2700	0.2780	0.2700	0.2760	0.2760	369,200
Jan 23, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	17,800
Jan 22, 2024	0.2890	0.2890	0.2710	0.2710	0.2710	106,600
Jan 19, 2024	0.2900	0.3000	0.2840	0.2870	0.2870	325,800
Jan 18, 2024	0.2870	0.3080	0.2800	0.2830	0.2830	116,000
Jan 17, 2024	0.3030	0.3030	0.2690	0.2890	0.2890	171,200
Jan 16, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	1,500
Jan 12, 2024	0.3070	0.3150	0.2970	0.3150	0.3150	75,200
Jan 11, 2024	0.3040	0.3060	0.2960	0.2960	0.2960	28,000
Jan 10, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	26,400
Jan 09, 2024	0.3260	0.3600	0.3090	0.3300	0.3300	243,500
Jan 08, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Jan 05, 2024	0.3310	0.3310	0.3220	0.3260	0.3260	107,500
Jan 04, 2024	0.3030	0.3170	0.2990	0.3170	0.3170	95,300
Jan 03, 2024	0.3050	0.3080	0.3030	0.3060	0.3060	87,100
Jan 02, 2024	0.3000	0.3100	0.2950	0.3030	0.3030	207,800
Dec 29, 2023	0.3000	0.3030	0.3000	0.3000	0.3000	36,300
Dec 28, 2023	0.3100	0.3100	0.3000	0.3030	0.3030	284,000
Dec 27, 2023	0.3070	0.3170	0.3030	0.3030	0.3030	453,900
Dec 26, 2023	0.3050	0.3100	0.2950	0.3100	0.3100	100,800
Dec 22, 2023	0.3200	0.3200	0.2860	0.3000	0.3000	532,200
Dec 21, 2023	0.3260	0.3260	0.3260	0.3260	0.3260	20,000
Dec 20, 2023	0.3300	0.3330	0.3220	0.3260	0.3260	164,700
Dec 19, 2023	0.3210	0.3400	0.3210	0.3300	0.3300	267,400
Dec 18, 2023	0.3130	0.3450	0.3130	0.3410	0.3410	95,700
Dec 15, 2023	0.3040	0.3200	0.2990	0.3080	0.3080	66,600
Dec 14, 2023	0.3100	0.3130	0.2980	0.3120	0.3120	136,400
Dec 13, 2023	0.3000	0.3140	0.2800	0.3140	0.3140	522,900
Dec 12, 2023	0.3000	0.3000	0.2880	0.2910	0.2910	1,600
Dec 11, 2023	0.2960	0.3000	0.2740	0.3000	0.3000	106,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313+0.0004(+0.06%)

CRUDE OIL78.73+0.62(+0.79%)

Bitcoin CAD87,965.56+1,271.30(+1.47%)

Corsa Coal Corp. (CRSXF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
+0.0004(+0.06%)

CRUDE OIL
78.73
+0.62(+0.79%)

Bitcoin CAD
87,965.56
+1,271.30(+1.47%)