Canasil Resources Inc. (CNSUF)
OTCMKTS · Delayed Price · Currency is USD
0.0169
-0.0132 (-43.85%)
At close: Sep 24, 2026
CNSUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 8,000 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -43.85% | 10,400 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 86.96% | 500 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.23% | 2,966 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -57.38% | 154,186 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 176.15% | 155,845 |
| Sep 4, 2026 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -12.16% | 15,000 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -48.97% | 17,700 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 4,000 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -33.33% | 4,000 |
| Aug 17, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 58.45% | 225,633 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 42.00% | 10,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.52% | 103,300 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.50% | 5,000 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 81.82% | 2,000 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.43% | 10,000 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.77% | 26,004 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 16,000 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.00% | 9,400 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.57% | 18,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 4,000 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 154.10% | 8,225 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 9.91% | 11,000 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -75.33% | 75,000 |
| Jun 30, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 260.00% | 20,000 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 6,500 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 10,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,490 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,800 |
| Jun 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 25,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -66.67% | 3,930 |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,919 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 32.35% | 4,169 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | 3,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 127.33% | 24,917 |
| May 8, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -53.85% | 25,076 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 891 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.73% | 200 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37.50% | 45,000 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -46.67% | 18,200 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 87.50% | 20,000 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.79% | 2,000 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -62.00% | 1,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 212.50% | 110,799 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.04% | 10,000 |