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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.0241	0.0264	0.0207	0.0216	0.0216	141,999
Jun 13, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	8,000
Jun 12, 2024	0.0273	0.0274	0.0273	0.0274	0.0274	17,000
Jun 11, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	5,000
Jun 10, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jun 07, 2024	0.0280	0.0280	0.0253	0.0253	0.0253	43,000
Jun 06, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	10,000
Jun 05, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Jun 04, 2024	0.0334	0.0334	0.0312	0.0312	0.0312	35,000
Jun 03, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
May 31, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
May 30, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
May 29, 2024	0.0263	0.0332	0.0249	0.0332	0.0332	67,000
May 28, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
May 24, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	6,700
May 23, 2024	0.0288	0.0288	0.0271	0.0271	0.0271	14,349
May 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,250
May 20, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
May 17, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	5,000
May 16, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 15, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 14, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 13, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 10, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 09, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	2,658
May 08, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
May 07, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
May 06, 2024	0.0282	0.0282	0.0216	0.0271	0.0271	4,800
May 03, 2024	0.0305	0.0305	0.0259	0.0259	0.0259	4,000
May 02, 2024	0.0298	0.0299	0.0262	0.0299	0.0299	15,000
May 01, 2024	0.0255	0.0297	0.0255	0.0297	0.0297	14,000
Apr 30, 2024	0.0275	0.0301	0.0258	0.0301	0.0301	16,000
Apr 29, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 26, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 25, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	18,606
Apr 24, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Apr 23, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	8,000
Apr 22, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	12,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0275	0.0350	0.0267	0.0350	0.0350	269,661
Apr 17, 2024	0.0273	0.0280	0.0273	0.0280	0.0280	26,000
Apr 16, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	70,000
Apr 15, 2024	0.0340	0.0340	0.0280	0.0280	0.0280	594,000
Apr 12, 2024	0.0320	0.0323	0.0300	0.0323	0.0323	86,349
Apr 11, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Apr 10, 2024	0.0280	0.0331	0.0280	0.0331	0.0331	40,050
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Apr 02, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Apr 01, 2024	0.0250	0.0250	0.0233	0.0233	0.0233	54,000
Mar 28, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
Mar 27, 2024	0.0239	0.0267	0.0239	0.0267	0.0267	60,000
Mar 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,000
Mar 22, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	1,000
Mar 21, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Mar 20, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Mar 19, 2024	0.0316	0.0316	0.0280	0.0287	0.0287	35,000
Mar 18, 2024	0.0194	0.0311	0.0194	0.0281	0.0281	44,802
Mar 15, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Mar 14, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Mar 13, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	8,500
Mar 12, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	33,000
Mar 11, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	7,000
Mar 08, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	37,000
Mar 07, 2024	0.0252	0.0275	0.0252	0.0275	0.0275	32,000
Mar 06, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Mar 05, 2024	0.0263	0.0263	0.0232	0.0232	0.0232	33,400
Mar 04, 2024	0.0350	0.0350	0.0238	0.0275	0.0275	42,789
Mar 01, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	4,000
Feb 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 28, 2024	0.0267	0.0320	0.0267	0.0320	0.0320	55,070
Feb 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,000
Feb 09, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 08, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 07, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 06, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 05, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 02, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 01, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Jan 31, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	2,000
Jan 30, 2024	0.0269	0.0269	0.0200	0.0200	0.0200	6,300
Jan 29, 2024	0.0179	0.0218	0.0179	0.0187	0.0187	20,000
Jan 26, 2024	0.0219	0.0224	0.0177	0.0218	0.0218	100,000
Jan 25, 2024	0.0185	0.0230	0.0185	0.0230	0.0230	71,600
Jan 24, 2024	0.0233	0.0233	0.0189	0.0200	0.0200	53,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,097.27+310.18(+0.34%)

Canstar Resources Inc. (CSRNF)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,097.27
+310.18(+0.34%)