Canstar Resources Inc. (TSXV:ROX)
Canada
· Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
May 28, 2025, 3:59 PM EDT
Canstar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43,000 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 11,000 |
| May 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 103,000 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 10,000 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,800 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 58,500 |
| May 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 98,000 |
| May 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 49,000 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 49,000 |
| 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 |