CryptoStar Corp. (TSXV:CSTR)
Canada · Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
Sep 17, 2025, 12:52 PM EDT
CryptoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 115,154 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 205,733 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,286,166 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 748,553 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 71,112 |
| Sep 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 188,053 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 108,252 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 86,896 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 834,354 |
| Sep 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 25,430 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,000 |
| Sep 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 32,221 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,132 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 605,371 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 77,005 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 355,897 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 175,409 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 74,099 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 51,034 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,167 |
| Aug 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,300 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 690,651 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 53,678 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 195,743 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 480,212 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,036,018 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 248,821 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,400 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,736 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 947,888 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,025 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 360,230 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,343,610 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,550 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 128,655 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,840 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,636 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,800 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 28,000 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 263,557 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 864,975 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,749 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 179,170 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 37,724 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,000 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 354,650 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,317 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 212,200 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,750 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,244 |