Canada markets closed

Canstar Resources Inc. (CSRNF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0211-0.0076 (-26.48%)
At close: 10:49AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.02410.02640.02070.02160.0216141,999
Jun 13, 20240.02780.02780.02780.02780.02788,000
Jun 12, 20240.02730.02740.02730.02740.027417,000
Jun 11, 20240.02770.02770.02770.02770.02775,000
Jun 10, 20240.02530.02530.02530.02530.0253-
Jun 07, 20240.02800.02800.02530.02530.025343,000
Jun 06, 20240.02870.02870.02870.02870.028710,000
Jun 05, 20240.03120.03120.03120.03120.0312-
Jun 04, 20240.03340.03340.03120.03120.031235,000
Jun 03, 20240.03320.03320.03320.03320.0332-
May 31, 20240.03320.03320.03320.03320.0332-
May 30, 20240.03320.03320.03320.03320.0332-
May 29, 20240.02630.03320.02490.03320.033267,000
May 28, 20240.02470.02470.02470.02470.0247-
May 24, 20240.02470.02470.02470.02470.02476,700
May 23, 20240.02880.02880.02710.02710.027114,349
May 22, 20240.03300.03300.03300.03300.0330-
May 21, 20240.03300.03300.03300.03300.03301,250
May 20, 20240.02770.02770.02770.02770.0277-
May 17, 20240.02770.02770.02770.02770.02775,000
May 16, 20240.02540.02540.02540.02540.0254-
May 15, 20240.02540.02540.02540.02540.0254-
May 14, 20240.02540.02540.02540.02540.0254-
May 13, 20240.02540.02540.02540.02540.0254-
May 10, 20240.02540.02540.02540.02540.0254-
May 09, 20240.02540.02540.02540.02540.02542,658
May 08, 20240.02710.02710.02710.02710.0271-
May 07, 20240.02710.02710.02710.02710.0271-
May 06, 20240.02820.02820.02160.02710.02714,800
May 03, 20240.03050.03050.02590.02590.02594,000
May 02, 20240.02980.02990.02620.02990.029915,000
May 01, 20240.02550.02970.02550.02970.029714,000
Apr 30, 20240.02750.03010.02580.03010.030116,000
Apr 29, 20240.02940.02940.02940.02940.0294-
Apr 26, 20240.02940.02940.02940.02940.0294-
Apr 25, 20240.02940.02940.02940.02940.029418,606
Apr 24, 20240.02790.02790.02790.02790.0279-
Apr 23, 20240.02790.02790.02790.02790.02798,000
Apr 22, 20240.02790.02790.02790.02790.027912,000
Apr 19, 20240.03500.03500.03500.03500.0350-
Apr 18, 20240.02750.03500.02670.03500.0350269,661
Apr 17, 20240.02730.02800.02730.02800.028026,000
Apr 16, 20240.02990.02990.02990.02990.029970,000
Apr 15, 20240.03400.03400.02800.02800.0280594,000
Apr 12, 20240.03200.03230.03000.03230.032386,349
Apr 11, 20240.03310.03310.03310.03310.0331-
Apr 10, 20240.02800.03310.02800.03310.033140,050
Apr 09, 20240.03000.03000.03000.03000.0300-
Apr 08, 20240.03000.03000.03000.03000.030075,000
Apr 05, 20240.03000.03000.03000.03000.0300-
Apr 04, 20240.03000.03000.03000.03000.0300-
Apr 03, 20240.03000.03000.03000.03000.030017,000
Apr 02, 20240.02330.02330.02330.02330.0233-
Apr 01, 20240.02500.02500.02330.02330.023354,000
Mar 28, 20240.02670.02670.02670.02670.0267-
Mar 27, 20240.02390.02670.02390.02670.026760,000
Mar 26, 20240.02800.02800.02800.02800.0280-
Mar 25, 20240.02800.02800.02800.02800.02802,000
Mar 22, 20240.02910.02910.02910.02910.02911,000
Mar 21, 20240.02870.02870.02870.02870.0287-
Mar 20, 20240.02870.02870.02870.02870.0287-
Mar 19, 20240.03160.03160.02800.02870.028735,000
Mar 18, 20240.01940.03110.01940.02810.028144,802
Mar 15, 20240.02790.02790.02790.02790.0279-
Mar 14, 20240.02790.02790.02790.02790.0279-
Mar 13, 20240.02790.02790.02790.02790.02798,500
Mar 12, 20240.02790.02790.02790.02790.027933,000
Mar 11, 20240.02580.02580.02580.02580.02587,000
Mar 08, 20240.02790.02790.02790.02790.027937,000
Mar 07, 20240.02520.02750.02520.02750.027532,000
Mar 06, 20240.02320.02320.02320.02320.0232-
Mar 05, 20240.02630.02630.02320.02320.023233,400
Mar 04, 20240.03500.03500.02380.02750.027542,789
Mar 01, 20240.03510.03510.03510.03510.03514,000
Feb 29, 20240.03200.03200.03200.03200.0320-
Feb 28, 20240.02670.03200.02670.03200.032055,070
Feb 27, 20240.02600.02600.02600.02600.0260-
Feb 26, 20240.02600.02600.02600.02600.0260-
Feb 23, 20240.02600.02600.02600.02600.0260-
Feb 22, 20240.02600.02600.02600.02600.0260-
Feb 21, 20240.02600.02600.02600.02600.0260-
Feb 20, 20240.02600.02600.02600.02600.0260-
Feb 16, 20240.02600.02600.02600.02600.0260-
Feb 15, 20240.02600.02600.02600.02600.0260-
Feb 14, 20240.02600.02600.02600.02600.0260-
Feb 13, 20240.02600.02600.02600.02600.0260-
Feb 12, 20240.02600.02600.02600.02600.02602,000
Feb 09, 20240.02450.02450.02450.02450.0245-
Feb 08, 20240.02450.02450.02450.02450.0245-
Feb 07, 20240.02450.02450.02450.02450.0245-
Feb 06, 20240.02450.02450.02450.02450.0245-
Feb 05, 20240.02450.02450.02450.02450.0245-
Feb 02, 20240.02450.02450.02450.02450.0245-
Feb 01, 20240.02450.02450.02450.02450.0245-
Jan 31, 20240.02450.02450.02450.02450.02452,000
Jan 30, 20240.02690.02690.02000.02000.02006,300
Jan 29, 20240.01790.02180.01790.01870.018720,000
Jan 26, 20240.02190.02240.01770.02180.0218100,000
Jan 25, 20240.01850.02300.01850.02300.023071,600
Jan 24, 20240.02330.02330.01890.02000.020053,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...