CryptoStar Corp. (TSXV:CSTR)
Canada · Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Nov 6, 2025, 9:58 AM EST
CryptoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,090,042 |
| Nov 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 59,696 |
| Nov 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 894,179 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 595,509 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 30,500 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 359,315 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 103,966 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,750 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 291,872 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 188,005 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 641,333 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 356,947 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 391,996 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,076,969 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 487,300 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 5,364,245 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 8,274,152 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 402,061 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 359,987 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 507,463 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,044 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113,744 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 842,265 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,220 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,852 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 81,518 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 322,046 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 356,895 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,581 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 167,569 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 267,225 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,049,136 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 744,389 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,469,039 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 265,248 |
| 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 |