CryptoStar Corp. (TSXV:CSTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0150
-0.0050 (-25.00%)
Jun 5, 2025, 9:58 AM EDT

CryptoStar Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 18, 2017Jun 5, 2025Max ▾Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25201820182019201920202020202120212022202220232023202420242025202500.2000.4000.6000.0150

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.020.020.020.020.02-25.00%58,555
Jun 4, 20250.020.020.020.020.0233.33%62,294
Jun 3, 20250.020.020.020.020.02-25.00%2,511
Jun 2, 20250.020.020.020.020.0233.33%209,020
May 30, 20250.020.020.020.020.02-25.00%163,000
May 29, 20250.020.020.020.020.0233.33%2,512
May 28, 20250.020.020.020.020.02-53,189
May 27, 20250.020.020.020.020.02-25.00%75,669
May 26, 20250.020.020.020.020.02-67,800
May 23, 20250.020.020.020.020.02-173,823
May 22, 20250.020.020.020.020.0233.33%43,430
May 21, 20250.020.020.020.020.02-802,410
May 20, 20250.020.020.020.020.02-307,242
May 16, 20250.020.020.020.020.02-26,550
May 15, 20250.020.020.020.020.02-25.00%2,600
May 14, 20250.020.020.020.020.0233.33%204,707
May 13, 20250.020.020.020.020.02-25.00%101,051
May 12, 20250.020.020.020.020.02-24,643
May 9, 20250.020.020.020.020.0233.33%97,714
May 8, 20250.020.020.020.020.02-88,987
May 7, 20250.020.020.020.020.02-11,025
May 6, 20250.020.020.020.020.02-20,356
May 5, 20250.020.020.020.020.02-321,202
May 2, 20250.020.020.020.020.02-25.00%136,955
May 1, 20250.020.020.020.020.0233.33%39,007
Apr 30, 20250.020.020.020.020.02-25.00%157,150
Apr 29, 20250.020.020.020.020.0233.33%229,940
Apr 28, 20250.020.020.020.020.02-23,400
Apr 25, 20250.020.020.020.020.02-161,061
Apr 24, 20250.020.020.020.020.02-93,418
Apr 23, 20250.020.020.020.020.02-25.00%237,000
Apr 22, 20250.020.020.020.020.02-70,724
Apr 21, 20250.020.020.020.020.02-362,865
Apr 17, 20250.020.020.020.020.02-362,865
Apr 16, 20250.020.020.020.020.02-379,340
Apr 15, 20250.020.020.020.020.0233.33%30,967
Apr 14, 20250.020.020.020.020.02-193,600
Apr 11, 20250.020.020.020.020.02-19,773
Apr 10, 20250.020.020.020.020.02-100,000
Apr 9, 20250.020.020.020.020.0250.00%459,644
Apr 8, 20250.020.020.010.010.01-33.33%547,157
Apr 7, 20250.020.020.010.020.0250.00%722,098
Apr 4, 20250.020.020.010.010.01-33.33%434,643
Apr 3, 20250.020.020.020.020.02-1,136,139
Apr 2, 20250.020.020.020.020.02-29,226
Apr 1, 20250.020.020.020.020.02-41,000
Mar 31, 20250.020.020.020.020.02-87,200
Mar 28, 20250.020.020.020.020.02-188,800
Mar 27, 20250.020.020.020.020.02-101,298
Mar 26, 20250.020.020.020.020.02-34,000