Canstar Resources Inc. (TSXV:ROX)
Canada
· Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
May 2, 2025, 12:31 PM EDT
Canstar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 18,300 |
| May 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,000 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 45,000 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 109,500 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 4,700 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 92,300 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 193,000 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 26,340 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 184,000 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 121,000 |
| Apr 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 119,511 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 8,000 |
| Apr 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 163,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 38,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 11,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 12,000 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 109,511 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 9,000 |
| Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 22,700 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 63,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,200 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 126,500 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 30,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 21,100 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 107,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 3,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 209,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 16,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 86,000 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 101,400 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 22,500 |
| Feb 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 91,000 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 106,500 |
| Feb 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 201,003 |