Canstar Resources Inc. (CSRNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0340
-0.0025 (-6.85%)
May 5, 2025, 1:20 PM EDT
Canstar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.85% | 129,432 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.08% | 47,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.95% | 137,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 72,000 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.75% | 239,426 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.13% | 500 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.72% | 266,300 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.56% | 432,400 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.78% | 133,800 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.07% | 40,800 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.73% | 115,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.03% | 2,100 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.55% | 343,232 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 53.71% | 8,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.94% | 131,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.31% | 5,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.67% | 50,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.16% | 37,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.07% | 140,499 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.45% | 52,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.19% | 1,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.23% | 47,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.70% | 193,100 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.10% | 10,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -20.38% | 92,800 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.59% | 20,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.15% | 28,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.06% | 160,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 4, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -6.34% | 207,500 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.99% | 10,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.07% | 100,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.69% | 10,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.01% | 331,000 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.94% | 286,300 |
| Feb 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.91% | 454,800 |