Skip to main content

Canstar Resources Inc (OP: CSRNF )

0.0332 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.0600 0.0625 0.0600 0.0620 115,800 -0.00(-0.16%)
Aug 30, 2022 0.0634 0.0670 0.0621 0.0621 33,200 -0.00(-4.46%)
Aug 29, 2022 0.0668 0.0669 0.0616 0.0650 45,728 +0.00(+3.17%)
Aug 26, 2022 0.0720 0.0720 0.0630 0.0630 64,000 -0.01(-11.39%)
Aug 25, 2022 0.0741 0.0741 0.0674 0.0711 125,300 -0.01(-9.66%)
Aug 24, 2022 0.0640 0.0787 0.0640 0.0787 18,000 +0.01(+9.15%)
Aug 23, 2022 0.0721 0.0721 0.0721 0.0721 15,050 -0.01(-15.18%)
Aug 22, 2022 0.0850 0.0850 0.0850 0.0850 100 +0.01(+13.18%)
Aug 19, 2022 0.0751 0.0751 0.0725 0.0751 19,000 +0.00(+0.13%)
Aug 18, 2022 0.0810 0.0810 0.0683 0.0750 56,100 -0.01(-7.98%)
Aug 17, 2022 0.0800 0.0815 0.0723 0.0815 96,600 -0.01(-6.00%)
Aug 16, 2022 0.0800 0.0867 0.0800 0.0867 18,500 +0.00(+0.35%)
Aug 15, 2022 0.0833 0.0864 0.0804 0.0864 9,503 -0.01(-7.20%)
Aug 12, 2022 0.0900 0.0931 0.0848 0.0931 22,800 +0.01(+8.76%)
Aug 11, 2022 0.0808 0.0905 0.0808 0.0856 26,950 -0.00(-2.17%)
Aug 10, 2022 0.0960 0.0960 0.0875 0.0875 17,700 -0.00(-2.78%)
Aug 09, 2022 0.0999 0.0999 0.0850 0.0900 33,100 -0.01(-7.22%)
Aug 08, 2022 0.0888 0.0970 0.0888 0.0970 1,500 +0.00(+1.04%)
Aug 04, 2022 0.0960 0 -0.00(-3.03%)
Aug 03, 2022 0.0881 0.0990 0.0881 0.0990 9,000 +0.01(+10.00%)
Aug 01, 2022 0.0900 0 +0.01(+13.49%)
Jul 29, 2022 0.0793 0.0793 0.0793 0.0793 3,000 -0.01(-14.08%)
Jul 28, 2022 0.0840 0.0923 0.0837 0.0923 12,050 +0.01(+15.37%)
Jul 27, 2022 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jul 26, 2022 0.0683 0.0807 0.0683 0.0800 31,500 +0.01(+10.80%)
Jul 25, 2022 0.0666 0.0722 0.0666 0.0722 24,500 -0.00(-0.69%)
Jul 22, 2022 0.0686 0.0800 0.0686 0.0727 118,214 -0.01(-9.13%)
Jul 21, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+11.11%)
Jul 20, 2022 0.0853 0.0853 0.0720 0.0720 20,700 -0.01(-15.79%)
Jul 19, 2022 0.0820 0.0855 0.0800 0.0855 7,000 +0.01(+15.85%)
Jul 18, 2022 0.0750 0.0750 0.0738 0.0738 35,000 -0.00(-0.27%)
Jul 15, 2022 0.0691 0.0781 0.0690 0.0740 123,507 -0.00(-1.33%)
Jul 14, 2022 0.0600 0.0750 0.0600 0.0750 34,250 +0.00(+2.18%)
Jul 13, 2022 0.0687 0.0734 0.0687 0.0734 22,200 -0.01(-8.93%)
Jul 12, 2022 0.0860 0.0860 0.0806 0.0806 37,600 -0.00(-5.29%)
Jul 11, 2022 0.0947 0.0947 0.0851 0.0851 26,200 -0.00(-5.44%)
Jul 08, 2022 0.0833 0.0903 0.0833 0.0900 39,000 +0.01(+16.43%)
Jul 07, 2022 0.0706 0.0800 0.0680 0.0773 124,726 +0.01(+7.36%)
Jul 06, 2022 0.0806 0.0875 0.0716 0.0720 277,138 -0.01(-16.28%)
Jul 05, 2022 0.0885 0.0900 0.0820 0.0860 56,001 +0.00(+4.37%)
Jul 01, 2022 0.0893 0.0893 0.0824 0.0824 10,000 -0.00(-5.61%)
Jun 30, 2022 0.0831 0.0873 0.0831 0.0873 65,000 +0.00(+1.04%)
Jun 28, 2022 0.0864 0 -0.00(-2.37%)
Jun 17, 2022 0.0885 0 +0.00(+4.12%)
Jun 15, 2022 0.0850 0 -0.00(-4.17%)
Jun 14, 2022 0.0990 0.1000 0.0759 0.0887 105,964 -0.02(-20.16%)
Jun 10, 2022 0.1111 0 -0.00(-2.71%)
Jun 09, 2022 0.1120 0.1142 0.1120 0.1142 14,000 +0.00(+1.24%)
Jun 08, 2022 0.1065 0.1128 0.1065 0.1128 32,200 +0.01(+7.63%)
Jun 07, 2022 0.1066 0.1066 0.1000 0.1048 18,000 -0.00(-3.05%)
Jun 06, 2022 0.1122 0.1122 0.1047 0.1081 87,000 +0.00(+0.19%)
Jun 03, 2022 0.1176 0.1176 0.1079 0.1079 97,039 -0.01(-7.22%)
Jun 02, 2022 0.1180 0.1180 0.1131 0.1163 25,700 +0.01(+6.70%)
May 31, 2022 0.1090 0 -0.00(-0.82%)
May 27, 2022 0.1112 0.1190 0.1099 0.1099 63,357 -0.00(-0.81%)
May 26, 2022 0.1098 0.1108 0.1098 0.1108 70,000 -0.01(-4.89%)
May 25, 2022 0.1090 0.1166 0.1090 0.1165 36,500 -0.00(-0.51%)
May 24, 2022 0.1429 0.1450 0.1171 0.1171 28,790 -0.00(-2.42%)
May 23, 2022 0.1222 0.1290 0.1153 0.1200 45,600 +0.00(+2.65%)
May 20, 2022 0.1177 0.1177 0.1169 0.1169 35,000 -0.00(-3.23%)
May 19, 2022 0.1178 0.1208 0.1074 0.1208 82,816 +0.00(+2.63%)
May 18, 2022 0.1184 0.1216 0.1141 0.1177 79,926 -0.01(-5.76%)
May 17, 2022 0.1358 0.1358 0.1152 0.1249 60,050 +0.00(+1.05%)
May 16, 2022 0.1300 0.1435 0.1236 0.1236 23,843 -0.01(-8.98%)
May 12, 2022 0.1358 0 -0.01(-5.69%)
May 11, 2022 0.1400 0.1440 0.1372 0.1440 21,200 -0.01(-4.00%)
May 10, 2022 0.1650 0.1694 0.1380 0.1500 33,498 -0.01(-5.42%)
May 09, 2022 0.1444 0.1642 0.1444 0.1586 212,871 -0.00(-2.52%)
May 06, 2022 0.1540 0.1627 0.1536 0.1627 114,896 -0.01(-6.49%)
May 03, 2022 0.1740 0 +0.01(+8.07%)
May 02, 2022 0.1610 0.1610 0.1578 0.1610 6,999 -0.01(-7.52%)
Apr 28, 2022 0.1741 0 -0.00(-1.58%)
Apr 27, 2022 0.1769 0.1769 0.1769 0.1769 6,400 +0.01(+4.06%)
Apr 26, 2022 0.1650 0.1700 0.1650 0.1700 1,999 -0.00(-2.86%)
Apr 25, 2022 0.1713 0.1750 0.1704 0.1750 29,286 -0.01(-3.47%)
Apr 22, 2022 0.1813 0.1813 0.1813 0.1813 40,800 +0.00(+0.17%)
Apr 21, 2022 0.1834 0.1834 0.1810 0.1810 15,000 -0.01(-4.69%)
Apr 20, 2022 0.1900 0.1900 0.1853 0.1899 21,545 -0.01(-2.62%)
Apr 18, 2022 0.1950 0 +0.00(+2.09%)
Apr 14, 2022 0.1810 0.1910 0.1810 0.1910 13,000 +0.01(+3.97%)
Apr 13, 2022 0.1788 0.1837 0.1724 0.1837 40,810 -0.00(-2.29%)
Apr 12, 2022 0.1880 0.1880 0.1880 0.1880 2,600 +0.00(+0.00%)
Apr 11, 2022 0.1827 0.1900 0.1821 0.1880 8,450 +0.01(+3.35%)
Apr 08, 2022 0.1809 0.1838 0.1809 0.1819 8,163 +0.01(+4.06%)
Apr 06, 2022 0.1748 0 -0.02(-8.10%)
Apr 05, 2022 0.1909 0.1909 0.1902 0.1902 1,200 -0.01(-3.55%)
Apr 04, 2022 0.1963 0.2016 0.1963 0.1972 31,500 +0.00(+1.39%)
Apr 01, 2022 0.2005 0.2005 0.1945 0.1945 17,000 -0.00(-1.92%)
Mar 31, 2022 0.1983 0.1983 0.1983 0.1983 3,000 -0.02(-7.77%)
Mar 30, 2022 0.2150 0.2150 0.2150 0.2150 5,000 -0.00(-0.51%)
Mar 29, 2022 0.2328 0.2328 0.2161 0.2161 1,300 -0.01(-4.89%)
Mar 28, 2022 0.2051 0.2272 0.2051 0.2272 28,500 +0.03(+12.48%)
Mar 25, 2022 0.2020 0.2050 0.2020 0.2020 7,550 +0.00(+1.41%)
Mar 24, 2022 0.1905 0.1992 0.1905 0.1992 6,500 -0.00(-0.40%)
Mar 23, 2022 0.1887 0.2000 0.1863 0.2000 11,650 +0.00(+0.76%)
Mar 22, 2022 0.1980 0.1985 0.1967 0.1985 8,575 +0.00(+1.17%)
Mar 21, 2022 0.1886 0.1988 0.1766 0.1962 77,999 +0.01(+3.26%)
Mar 16, 2022 0.1900 0 -0.00(-1.14%)
Mar 15, 2022 0.1785 0.1922 0.1785 0.1922 26,000 +0.01(+3.84%)
Mar 14, 2022 0.1938 0.1938 0.1851 0.1851 54,273 -0.01(-4.49%)
Mar 11, 2022 0.1936 0.1938 0.1867 0.1938 21,500 +0.00(+2.32%)
Mar 10, 2022 0.1818 0.1894 0.1818 0.1894 54,000 -0.01(-5.30%)
Mar 08, 2022 0.2000 0 +0.00(+0.86%)
Mar 04, 2022 0.1983 0 +0.02(+10.23%)
Mar 03, 2022 0.1870 0.1926 0.1723 0.1799 165,221 -0.02(-10.94%)
Mar 02, 2022 0.1960 0.2020 0.1960 0.2020 11,000 +0.00(+1.46%)
Mar 01, 2022 0.2071 0.2074 0.1965 0.1991 115,841 +0.00(+2.42%)
Feb 28, 2022 0.2100 0.2100 0.1944 0.1944 27,600 -0.02(-7.16%)
Feb 25, 2022 0.2025 0.2094 0.2025 0.2094 6,999 +0.00(+1.95%)
Feb 23, 2022 0.2054 1 -0.00(-1.68%)
Feb 22, 2022 0.1950 0.2089 0.1950 0.2089 13,000 +0.01(+5.40%)
Feb 18, 2022 0.1982 0 -0.01(-5.62%)
Feb 17, 2022 0.2042 0.2138 0.1947 0.2100 60,200 -0.00(-1.87%)
Feb 16, 2022 0.2099 0.2140 0.2099 0.2140 10,100 +0.00(+0.71%)
Feb 14, 2022 0.2125 0 -0.01(-3.85%)
Feb 11, 2022 0.2210 0.2300 0.2200 0.2210 5,500 -0.01(-3.91%)
Feb 10, 2022 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+1.41%)
Feb 09, 2022 0.2299 0.2338 0.2159 0.2268 19,316 +0.01(+3.33%)
Feb 08, 2022 0.2135 0.2250 0.2100 0.2195 13,498 +0.01(+6.24%)
Feb 04, 2022 0.2066 0 -0.01(-5.96%)
Feb 03, 2022 0.2197 0.1883 0.2197 16,543 +0.01(+4.22%)
Feb 01, 2022 0.2108 0 +0.01(+2.88%)
Jan 31, 2022 0.2000 0.2049 0.2049 35,000 +0.01(+6.55%)
Jan 28, 2022 0.1923 0.1923 0.1923 0.1923 3,050 -0.01(-3.85%)
Jan 27, 2022 0.2027 0.2027 0.1922 0.2000 13,710 -0.00(-2.20%)
Jan 26, 2022 0.2151 0.2151 0.2025 0.2045 8,830 -0.01(-2.67%)
Jan 25, 2022 0.1980 0.2101 0.1953 0.2101 13,197 +0.01(+2.94%)
Jan 24, 2022 0.2100 0.2102 0.1980 0.2041 40,285 +0.01(+3.08%)
Jan 21, 2022 0.2022 0.2180 0.1946 0.1980 83,568 -0.03(-12.16%)
Jan 20, 2022 0.2175 0.2296 0.2175 0.2254 56,100 +0.01(+4.84%)
Jan 19, 2022 0.2029 0.2150 0.2029 0.2150 64,305 +0.02(+12.68%)
Jan 18, 2022 0.2100 0.2100 0.1908 0.1908 33,600 -0.01(-5.50%)
Jan 14, 2022 0.2019 0 +0.00(+0.55%)
Jan 13, 2022 0.1993 0.2066 0.1993 0.2008 24,676 +0.00(+1.36%)
Jan 12, 2022 0.1970 0.2009 0.1970 0.1981 16,500 -0.00(-0.50%)
Jan 11, 2022 0.1891 0.1991 0.1891 0.1991 20,500 +0.01(+7.97%)
Jan 10, 2022 0.1856 0.1880 0.1844 0.1844 50,000 -0.01(-4.90%)
Jan 07, 2022 0.1980 0.1980 0.1939 0.1939 5,700 -0.00(-1.32%)
Jan 06, 2022 0.1960 0.1965 0.1960 0.1965 9,500 -0.00(-1.26%)
Jan 05, 2022 0.2095 0.2140 0.1990 0.1990 43,897 -0.01(-2.93%)
Jan 04, 2022 0.2333 0.2333 0.2040 0.2050 63,000 -0.04(-14.58%)
Jan 03, 2022 0.2400 0.2400 0.2400 0.2400 6,500 +0.01(+2.56%)
Dec 31, 2021 0.2239 0.2340 0.2239 0.2340 105,000 +0.00(+1.56%)
Dec 30, 2021 0.2060 0.2320 0.2000 0.2304 125,074 +0.03(+17.55%)
Dec 29, 2021 0.2110 0.2110 0.1960 0.1960 45,972 -0.02(-10.91%)
Dec 28, 2021 0.2200 0.2200 0.2100 0.2200 25,150 +0.02(+10.00%)
Dec 27, 2021 0.2117 0.2117 0.2000 0.2000 14,288 +0.01(+3.63%)
Dec 23, 2021 0.2010 0.2010 0.1930 0.1930 7,622 +0.00(+0.36%)
Dec 22, 2021 0.1909 0.1923 0.1909 0.1923 2,400 -0.00(-1.38%)
Dec 21, 2021 0.1796 0.1950 0.1784 0.1950 152,432 +0.03(+16.70%)
Dec 20, 2021 0.1671 0.1732 0.1630 0.1671 145,000 -0.02(-11.16%)
Dec 17, 2021 0.1870 0.1881 0.1870 0.1881 5,000 -0.00(-2.44%)
Dec 16, 2021 0.1963 0.2323 0.1850 0.1928 36,095 +0.01(+7.11%)
Dec 15, 2021 0.1810 0.1800 0.1751 0.1800 66,495 -0.02(-10.00%)
Dec 14, 2021 0.1830 0.2000 0.1830 0.2000 28,610 +0.01(+5.26%)
Dec 13, 2021 0.1917 0.1991 0.1850 0.1900 97,500 +0.01(+4.97%)
Dec 10, 2021 0.1810 0.1810 0.1756 0.1810 15,100 +0.01(+3.31%)
Dec 09, 2021 0.1860 0.1861 0.1752 0.1752 22,300 -0.00(-2.23%)
Dec 08, 2021 0.1806 0.1900 0.1792 0.1792 38,590 -0.01(-4.98%)
Dec 07, 2021 0.1890 0.1890 0.1886 0.1886 16,000 -0.00(-0.05%)
Dec 06, 2021 0.1900 0.1920 0.1842 0.1887 96,810 -0.00(-0.68%)
Dec 03, 2021 0.1944 0.1944 0.1821 0.1900 69,377 +0.00(+1.06%)
Dec 02, 2021 0.1809 0.1880 0.1808 0.1880 34,750 +0.01(+4.97%)
Dec 01, 2021 0.1952 0.1960 0.1791 0.1791 54,320 -0.01(-5.74%)
Nov 30, 2021 0.1967 0.2000 0.1751 0.1900 33,125 +0.00(+0.00%)
Nov 29, 2021 0.2011 0.2062 0.1750 0.1900 273,421 -0.03(-11.71%)
Nov 26, 2021 0.2100 0.2152 0.2058 0.2152 33,925 +0.01(+4.82%)
Nov 24, 2021 0.2105 0.2178 0.1961 0.2053 92,488 -0.01(-5.74%)
Nov 23, 2021 0.2152 0.2200 0.2152 0.2178 13,500 -0.01(-2.64%)
Nov 22, 2021 0.2400 0.2400 0.2237 0.2237 15,650 -0.02(-9.25%)
Nov 19, 2021 0.2400 0.2465 0.2400 0.2465 9,000 +0.00(+1.78%)
Nov 18, 2021 0.2412 0.2422 0.2408 0.2422 4,380 +0.00(+0.92%)
Nov 17, 2021 0.2441 0.2550 0.2400 0.2400 19,500 -0.00(-0.83%)
Nov 16, 2021 0.2493 0.2564 0.2420 0.2420 51,700 -0.01(-4.80%)
Nov 15, 2021 0.2420 0.2542 0.2355 0.2542 41,714 +0.00(+1.27%)
Nov 12, 2021 0.2396 0.2540 0.2364 0.2510 81,370 +0.01(+5.68%)
Nov 11, 2021 0.2397 0.2397 0.2331 0.2375 45,950 +0.02(+10.47%)
Nov 09, 2021 0.2203 0.2208 0.2150 0.2150 19,100 -0.00(-1.42%)
Nov 08, 2021 0.2339 0.2339 0.2181 0.2181 28,740 -0.02(-7.58%)
Nov 05, 2021 0.2318 0.2384 0.2318 0.2360 102,344 -0.01(-2.64%)
Nov 04, 2021 0.2221 0.2457 0.2175 0.2424 71,425 +0.03(+11.71%)
Nov 03, 2021 0.2081 0.2170 0.2081 0.2170 41,500 -0.00(-1.32%)
Nov 02, 2021 0.2268 0.2268 0.2199 0.2199 9,015 -0.00(-0.09%)
Nov 01, 2021 0.2395 0.2395 0.2201 0.2201 60,258 -0.03(-11.96%)
Oct 29, 2021 0.2390 0.2500 0.2261 0.2500 18,490 +0.01(+4.56%)
Oct 28, 2021 0.2515 0.2700 0.2375 0.2391 28,816 -0.02(-8.04%)
Oct 27, 2021 0.2600 0.2600 0.2422 0.2600 14,903 +0.02(+6.56%)
Oct 26, 2021 0.2350 0.2440 0.2209 0.2440 19,712 +0.00(+0.58%)
Oct 25, 2021 0.2300 0.2428 0.2240 0.2426 114,732 +0.01(+4.43%)
Oct 22, 2021 0.2438 0.2438 0.2311 0.2323 69,612 -0.01(-2.80%)
Oct 21, 2021 0.2330 0.2392 0.2330 0.2390 39,041 -0.01(-2.17%)
Oct 20, 2021 0.2369 0.2500 0.2323 0.2443 72,447 -0.01(-3.86%)
Oct 19, 2021 0.2472 0.2541 0.2424 0.2541 13,522 +0.00(+1.64%)
Oct 18, 2021 0.2364 0.2545 0.2351 0.2500 13,077 +0.00(+0.85%)
Oct 15, 2021 0.2507 0.2507 0.2399 0.2479 16,775 -0.01(-3.65%)
Oct 14, 2021 0.2494 0.2700 0.2435 0.2573 166,850 +0.02(+6.99%)
Oct 13, 2021 0.2342 0.2542 0.2342 0.2405 75,920 -0.00(-2.00%)
Oct 12, 2021 0.2574 0.2641 0.2454 0.2454 46,162 -0.02(-8.77%)
Oct 11, 2021 0.2779 0.2992 0.2575 0.2690 116,651 -0.00(-1.39%)
Oct 08, 2021 0.2473 0.2728 0.2453 0.2728 24,303 +0.02(+8.60%)
Oct 07, 2021 0.2459 0.2638 0.2459 0.2512 50,210 -0.01(-4.67%)
Oct 06, 2021 0.2612 0.2635 0.2612 0.2635 5,004 -0.01(-2.66%)
Oct 05, 2021 0.2707 0.2707 0.2707 0.2707 5,000 -0.00(-0.81%)
Oct 04, 2021 0.2585 0.2730 0.2422 0.2729 118,989 +0.01(+4.40%)
Oct 01, 2021 0.2710 0.2710 0.2600 0.2614 8,648 +0.01(+4.56%)
Sep 30, 2021 0.2630 0.2800 0.2500 0.2500 24,428 -0.03(-10.71%)
Sep 29, 2021 0.2820 0.2820 0.2770 0.2800 11,000 -0.00(-1.34%)
Sep 28, 2021 0.3023 0.3040 0.2834 0.2838 47,750 -0.02(-6.71%)
Sep 27, 2021 0.3000 0.3042 0.3000 0.3042 11,312 +0.01(+3.89%)
Sep 24, 2021 0.2848 0.2928 0.2820 0.2928 35,890 -0.01(-4.22%)
Sep 23, 2021 0.3210 0.3210 0.2955 0.3057 1,900 +0.01(+3.49%)
Sep 22, 2021 0.2923 0.2954 0.2900 0.2954 2,202 +0.00(+0.27%)
Sep 21, 2021 0.2959 0.2959 0.2946 0.2946 3,300 +0.00(+0.89%)
Sep 20, 2021 0.2935 0.3100 0.2916 0.2920 96,260 -0.00(-0.75%)
Sep 17, 2021 0.2997 0.3023 0.2912 0.2942 21,460 +0.00(+1.20%)
Sep 16, 2021 0.3183 0.3183 0.2907 0.2907 23,400 -0.03(-10.08%)
Sep 15, 2021 0.3316 0.3364 0.3124 0.3233 165,130 -0.00(-1.34%)
Sep 14, 2021 0.3398 0.3418 0.3277 0.3277 12,950 -0.01(-3.22%)
Sep 13, 2021 0.3449 0.3449 0.3386 0.3386 5,650 -0.01(-1.57%)
Sep 10, 2021 0.3400 0.3500 0.3400 0.3440 11,461 +0.00(+1.18%)
Sep 09, 2021 0.3683 0.3700 0.3400 0.3400 42,048 -0.03(-7.63%)
Sep 08, 2021 0.3691 0.3702 0.3625 0.3681 15,844 -0.01(-1.84%)
Sep 07, 2021 0.3748 0.3774 0.3680 0.3750 5,518 +0.01(+2.99%)
Sep 03, 2021 0.3868 0.3868 0.3641 0.3641 11,270 -0.02(-4.86%)
Sep 02, 2021 0.3812 0.3831 0.3695 0.3827 64,640 +0.00(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.