CryptoStar Corp. (TSXV:CSTR)
0.0150
-0.0050 (-25.00%)
Jun 5, 2025, 9:58 AM EDT
CryptoStar Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 58,555 |
Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 62,294 |
Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,511 |
Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 209,020 |
May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 163,000 |
May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,512 |
May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,189 |
May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 75,669 |
May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,800 |
May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 173,823 |
May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 43,430 |
May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 802,410 |
May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 307,242 |
May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,550 |
May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,600 |
May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 204,707 |
May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 101,051 |
May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,643 |
May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 97,714 |
May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 88,987 |
May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,025 |
May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,356 |
May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 321,202 |
May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 136,955 |
May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 39,007 |
Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 157,150 |
Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 229,940 |
Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,400 |
Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 161,061 |
Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 93,418 |
Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 237,000 |
Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,724 |
Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 362,865 |
Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 362,865 |
Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 379,340 |
Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 30,967 |
Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 193,600 |
Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,773 |
Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 459,644 |
Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 547,157 |
Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 722,098 |
Apr 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 434,643 |
Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,136,139 |
Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,226 |
Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,000 |
Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87,200 |
Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 188,800 |
Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,298 |
Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,000 |