Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canstar Resources Inc (OP: CSRNF )

0.0287 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.0449 0.0462 0.0403 0.0462 40,000 +0.01(+12.96%)
May 05, 2023 0.0430 0.0468 0.0402 0.0409 113,340 -0.00(-8.30%)
May 04, 2023 0.0422 0.0480 0.0422 0.0446 33,700 +0.00(+1.59%)
May 03, 2023 0.0374 0.0439 0.0358 0.0439 24,000 +0.01(+17.69%)
May 02, 2023 0.0390 0.0454 0.0373 0.0373 51,000 +0.00(+0.27%)
May 01, 2023 0.0359 0.0372 0.0349 0.0372 35,000 -0.00(-7.23%)
Apr 27, 2023 0.0401 0 +0.00(+0.25%)
Apr 26, 2023 0.0446 0.0466 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-10.51%)
Apr 24, 2023 0.0447 0.0447 0.0447 0.0447 10,000 -0.00(-5.89%)
Apr 20, 2023 0.0475 0 +0.00(+7.71%)
Apr 17, 2023 0.0441 0 -0.00(-4.13%)
Apr 14, 2023 0.0458 0.0500 0.0430 0.0460 559,200 +0.00(+12.20%)
Apr 13, 2023 0.0410 0.0450 0.0410 0.0410 79,350 +0.00(+5.13%)
Apr 12, 2023 0.0390 0.0390 0.0390 0.0390 5,000 -0.00(-3.23%)
Apr 11, 2023 0.0445 0.0455 0.0394 0.0403 47,875 -0.00(-1.71%)
Apr 10, 2023 0.0428 0.0432 0.0410 0.0410 33,700 -0.00(-2.38%)
Apr 06, 2023 0.0420 0.0420 0.0420 0.0420 15,000 +0.00(+0.00%)
Apr 05, 2023 0.0420 0.0444 0.0420 0.0420 21,625 -0.00(-4.98%)
Apr 04, 2023 0.0435 0.0442 0.0400 0.0442 12,000 +0.00(+1.84%)
Apr 03, 2023 0.0434 0.0434 0.0434 0.0434 1,900 +0.00(+5.60%)
Mar 29, 2023 0.0411 0 +0.00(+6.75%)
Mar 28, 2023 0.0385 0.0411 0.0385 0.0385 22,000 +0.00(+0.26%)
Mar 27, 2023 0.0446 0.0446 0.0359 0.0384 131,800 -0.00(-3.52%)
Mar 24, 2023 0.0431 0.0442 0.0398 0.0398 103,000 -0.00(-4.33%)
Mar 23, 2023 0.0416 0.0416 0.0416 0.0416 1,430 -0.00(-0.48%)
Mar 22, 2023 0.0439 0.0444 0.0398 0.0418 100,600 -0.00(-3.69%)
Mar 21, 2023 0.0450 0.0462 0.0434 0.0434 115,000 -0.00(-1.14%)
Mar 20, 2023 0.0439 0.0439 0.0439 0.0439 527 +0.00(+11.42%)
Mar 17, 2023 0.0479 0.0479 0.0330 0.0394 172,000 -0.01(-18.26%)
Mar 16, 2023 0.0479 0.0482 0.0427 0.0482 180,713 +0.00(+8.80%)
Mar 15, 2023 0.0443 0.0443 0.0443 0.0443 8,000 +0.00(+12.15%)
Mar 14, 2023 0.0408 0.0408 0.0389 0.0395 41,275 +0.00(+1.54%)
Mar 13, 2023 0.0437 0.0445 0.0383 0.0389 268,001 -0.01(-11.59%)
Mar 10, 2023 0.0419 0.0441 0.0392 0.0440 74,600 -0.00(-7.95%)
Mar 09, 2023 0.0425 0.0479 0.0425 0.0478 108,885 +0.00(+5.29%)
Mar 08, 2023 0.0454 0.0454 0.0454 0.0454 20,000 -0.00(-5.22%)
Mar 07, 2023 0.0479 0.0479 0.0479 0.0479 20,000 +0.01(+13.51%)
Mar 06, 2023 0.0490 0.0490 0.0422 0.0422 162,500 -0.01(-11.90%)
Mar 03, 2023 0.0463 0.0479 0.0463 0.0479 10,000 +0.00(+10.11%)
Mar 02, 2023 0.0465 0.0465 0.0434 0.0435 144,500 -0.01(-10.86%)
Feb 27, 2023 0.0488 4,000 +0.00(+4.95%)
Feb 24, 2023 0.0465 0.0470 0.0442 0.0465 43,125 -0.00(-0.43%)
Feb 22, 2023 0.0467 0 -0.00(-3.51%)
Feb 21, 2023 0.0484 0.0484 0.0484 0.0484 15,000 -0.00(-2.81%)
Feb 16, 2023 0.0498 0 +0.00(+2.47%)
Feb 15, 2023 0.0486 0.0486 0.0486 0.0486 5,000 -0.00(-8.47%)
Feb 14, 2023 0.0531 0.0531 0.0487 0.0531 13,000 +0.00(+5.15%)
Feb 13, 2023 0.0496 0.0508 0.0476 0.0505 119,000 -0.00(-7.17%)
Feb 10, 2023 0.0544 0.0544 0.0544 0.0544 10,000 +0.00(+5.63%)
Feb 09, 2023 0.0583 0.0583 0.0515 0.0515 26,266 -0.00(-4.81%)
Feb 08, 2023 0.0514 0.0558 0.0514 0.0541 95,505 +0.00(+5.25%)
Feb 06, 2023 0.0514 0 -0.01(-9.98%)
Feb 03, 2023 0.0591 0.0600 0.0547 0.0571 52,900 -0.00(-3.55%)
Feb 02, 2023 0.0515 0.0620 0.0515 0.0592 143,880 +0.00(+8.42%)
Feb 01, 2023 0.0543 0.0550 0.0520 0.0546 29,000 +0.00(+5.00%)
Jan 31, 2023 0.0547 0.0551 0.0519 0.0520 120,600 +0.00(+2.16%)
Jan 30, 2023 0.0551 0.0551 0.0450 0.0509 284,306 -0.01(-11.63%)
Jan 27, 2023 0.0530 0.0576 0.0450 0.0576 140,922 +0.00(+8.27%)
Jan 26, 2023 0.0532 0.0532 0.0491 0.0532 104,000 -0.00(-3.27%)
Jan 25, 2023 0.0508 0.0606 0.0506 0.0550 208,284 -0.00(-8.18%)
Jan 24, 2023 0.0643 0.0643 0.0599 0.0599 19,000 -0.01(-8.41%)
Jan 23, 2023 0.0570 0.0655 0.0550 0.0654 75,110 +0.01(+18.91%)
Jan 20, 2023 0.0610 0.0610 0.0546 0.0550 30,600 -0.00(-3.17%)
Jan 19, 2023 0.0522 0.0568 0.0522 0.0568 40,000 +0.00(+4.99%)
Jan 17, 2023 0.0541 0 -0.00(-4.92%)
Jan 13, 2023 0.0543 0.0569 0.0543 0.0569 30,000 -0.00(-6.11%)
Jan 12, 2023 0.0602 0.0606 0.0602 0.0606 16,000 +0.00(+0.33%)
Jan 11, 2023 0.0631 0.0631 0.0604 0.0604 7,000 -0.00(-5.62%)
Jan 10, 2023 0.0622 0.0640 0.0622 0.0640 38,812 +0.01(+8.47%)
Jan 09, 2023 0.0569 0.0636 0.0554 0.0590 53,500 +0.00(+1.03%)
Jan 06, 2023 0.0547 0.0615 0.0547 0.0584 38,572 +0.00(+2.28%)
Jan 05, 2023 0.0571 0.0571 0.0571 0.0571 5,000 -0.00(-4.83%)
Jan 04, 2023 0.0610 0.0630 0.0600 0.0600 26,128 +0.00(+4.90%)
Jan 03, 2023 0.0625 0.0625 0.0572 0.0572 57,973 -0.01(-9.35%)
Dec 30, 2022 0.0630 0.0637 0.0578 0.0631 53,125 +0.00(+2.44%)
Dec 29, 2022 0.0590 0.0629 0.0583 0.0616 35,625 +0.00(+8.07%)
Dec 28, 2022 0.0558 0.0669 0.0558 0.0570 113,000 -0.01(-8.80%)
Dec 27, 2022 0.0630 0.0710 0.0625 0.0625 116,590 +0.01(+18.82%)
Dec 23, 2022 0.0481 0.0679 0.0479 0.0526 253,500 +0.01(+14.60%)
Dec 22, 2022 0.0459 0.0459 0.0458 0.0459 25,000 +0.00(+3.85%)
Dec 21, 2022 0.0442 0.0484 0.0442 0.0442 60,000 -0.00(-9.43%)
Dec 20, 2022 0.0509 0.0509 0.0450 0.0488 28,000 +0.00(+4.05%)
Dec 19, 2022 0.0470 0.0484 0.0469 0.0469 70,527 +0.00(+10.35%)
Dec 16, 2022 0.0458 0.0458 0.0425 0.0425 27,000 -0.00(-8.01%)
Dec 15, 2022 0.0462 0.0462 0.0462 0.0462 7,000 -0.00(-5.71%)
Dec 14, 2022 0.0479 0.0490 0.0462 0.0490 18,000 +0.00(+6.75%)
Dec 12, 2022 0.0459 5,800 -0.01(-10.53%)
Dec 09, 2022 0.0513 0.0513 0.0513 0.0513 10,000 -0.00(-0.77%)
Dec 08, 2022 0.0517 0.0549 0.0517 0.0517 87,260 -0.00(-0.77%)
Dec 07, 2022 0.0520 0.0521 0.0468 0.0521 41,500 +0.00(+0.39%)
Dec 06, 2022 0.0550 0.0550 0.0472 0.0519 247,499 -0.01(-9.27%)
Dec 05, 2022 0.0480 0.0573 0.0480 0.0572 45,000 +0.00(+1.42%)
Dec 02, 2022 0.0477 0.0600 0.0474 0.0564 345,000 +0.01(+9.94%)
Dec 01, 2022 0.0466 0.0566 0.0439 0.0513 201,000 +0.00(+10.09%)
Nov 30, 2022 0.0467 0.0506 0.0464 0.0466 81,000 +0.00(+0.65%)
Nov 29, 2022 0.0469 0.0489 0.0461 0.0463 115,723 -0.00(-9.57%)
Nov 28, 2022 0.0539 0.0539 0.0475 0.0512 137,000 +0.00(+0.79%)
Nov 25, 2022 0.0508 0.0508 0.0508 0.0508 40,010 -0.01(-9.61%)
Nov 22, 2022 0.0562 0 -0.00(-4.26%)
Nov 17, 2022 0.0587 0 +0.00(+1.91%)
Nov 16, 2022 0.0576 0.0600 0.0576 0.0576 54,000 -0.00(-4.64%)
Nov 15, 2022 0.0575 0.0604 0.0575 0.0604 36,000 +0.00(+6.90%)
Nov 11, 2022 0.0565 0 -0.00(-1.22%)
Nov 10, 2022 0.0572 0.0572 0.0572 0.0572 100 -0.00(-3.70%)
Nov 07, 2022 0.0594 0 +0.00(+3.66%)
Nov 04, 2022 0.0573 0.0573 0.0573 0.0573 10,000 -0.00(-1.21%)
Nov 02, 2022 0.0580 0 -0.00(-5.84%)
Nov 01, 2022 0.0616 0.0616 0.0616 0.0616 5,000 -0.01(-8.47%)
Oct 28, 2022 0.0673 0 +0.01(+21.26%)
Oct 24, 2022 0.0555 0 -0.00(-6.09%)
Oct 21, 2022 0.0565 0.0591 0.0565 0.0591 35,150 -0.00(-5.14%)
Oct 20, 2022 0.0579 0.0623 0.0563 0.0623 23,250 +0.00(+5.41%)
Oct 19, 2022 0.0590 0.0591 0.0590 0.0591 12,000 +0.00(+7.26%)
Oct 18, 2022 0.0531 0.0551 0.0531 0.0551 6,300 +0.01(+10.20%)
Oct 17, 2022 0.0500 0.0500 0.0500 0.0500 4,800 +0.00(+3.95%)
Oct 14, 2022 0.0496 0.0496 0.0458 0.0481 19,850 -0.00(-3.80%)
Oct 12, 2022 0.0500 0 +0.00(+0.00%)
Oct 11, 2022 0.0487 0.0509 0.0487 0.0500 36,000 +0.00(+4.82%)
Oct 10, 2022 0.0477 0.0477 0.0477 0.0477 10,000 -0.00(-1.04%)
Oct 07, 2022 0.0482 0.0482 0.0482 0.0482 5,000 -0.01(-12.68%)
Oct 06, 2022 0.0552 0.0552 0.0552 0.0552 10,000 -0.01(-15.08%)
Oct 05, 2022 0.0650 0.0671 0.0650 0.0650 49,046 +0.00(+0.00%)
Oct 04, 2022 0.0561 0.0678 0.0517 0.0650 322,677 +0.01(+18.18%)
Oct 03, 2022 0.0550 0.0550 0.0550 0.0550 10,200 -0.00(-0.54%)
Sep 30, 2022 0.0600 0.0600 0.0553 0.0553 19,000 -0.00(-2.98%)
Sep 29, 2022 0.0570 0.0603 0.0565 0.0570 200,140 +0.01(+18.50%)
Sep 28, 2022 0.0455 0.0489 0.0435 0.0481 42,700 +0.00(+1.05%)
Sep 27, 2022 0.0477 0.0477 0.0474 0.0476 125,640 -0.00(-7.57%)
Sep 26, 2022 0.0560 0.0560 0.0515 0.0515 1,896 -0.02(-26.74%)
Sep 23, 2022 0.0590 0.0703 0.0590 0.0703 60,000 +0.01(+17.17%)
Sep 22, 2022 0.0600 0.0600 0.0600 0.0600 12,990 +0.00(+0.00%)
Sep 21, 2022 0.0650 0.0650 0.0600 0.0600 9,000 -0.01(-18.92%)
Sep 12, 2022 0.0740 0 -0.00(-1.33%)
Sep 08, 2022 0.0750 0 +0.00(+0.00%)
Sep 07, 2022 0.0734 0.0750 0.0646 0.0750 63,432 +0.02(+25.42%)
Sep 06, 2022 0.0670 0.0671 0.0598 0.0598 80,532 -0.00(-5.08%)
Sep 02, 2022 0.0652 0.0652 0.0630 0.0630 2,525 -0.00(-3.37%)
Sep 01, 2022 0.0670 0.0700 0.0652 0.0652 106,000 +0.00(+5.16%)
Aug 31, 2022 0.0600 0.0625 0.0600 0.0620 115,800 -0.00(-0.16%)
Aug 30, 2022 0.0634 0.0670 0.0621 0.0621 33,200 -0.00(-4.46%)
Aug 29, 2022 0.0668 0.0669 0.0616 0.0650 45,728 +0.00(+3.17%)
Aug 26, 2022 0.0720 0.0720 0.0630 0.0630 64,000 -0.01(-11.39%)
Aug 25, 2022 0.0741 0.0741 0.0674 0.0711 125,300 -0.01(-9.66%)
Aug 24, 2022 0.0640 0.0787 0.0640 0.0787 18,000 +0.01(+9.15%)
Aug 23, 2022 0.0721 0.0721 0.0721 0.0721 15,050 -0.01(-15.18%)
Aug 22, 2022 0.0850 0.0850 0.0850 0.0850 100 +0.01(+13.18%)
Aug 19, 2022 0.0751 0.0751 0.0725 0.0751 19,000 +0.00(+0.13%)
Aug 18, 2022 0.0810 0.0810 0.0683 0.0750 56,100 -0.01(-7.98%)
Aug 17, 2022 0.0800 0.0815 0.0723 0.0815 96,600 -0.01(-6.00%)
Aug 16, 2022 0.0800 0.0867 0.0800 0.0867 18,500 +0.00(+0.35%)
Aug 15, 2022 0.0833 0.0864 0.0804 0.0864 9,503 -0.01(-7.20%)
Aug 12, 2022 0.0900 0.0931 0.0848 0.0931 22,800 +0.01(+8.76%)
Aug 11, 2022 0.0808 0.0905 0.0808 0.0856 26,950 -0.00(-2.17%)
Aug 10, 2022 0.0960 0.0960 0.0875 0.0875 17,700 -0.00(-2.78%)
Aug 09, 2022 0.0999 0.0999 0.0850 0.0900 33,100 -0.01(-7.22%)
Aug 08, 2022 0.0888 0.0970 0.0888 0.0970 1,500 +0.00(+1.04%)
Aug 04, 2022 0.0960 0 -0.00(-3.03%)
Aug 03, 2022 0.0881 0.0990 0.0881 0.0990 9,000 +0.01(+10.00%)
Aug 01, 2022 0.0900 0 +0.01(+13.49%)
Jul 29, 2022 0.0793 0.0793 0.0793 0.0793 3,000 -0.01(-14.08%)
Jul 28, 2022 0.0840 0.0923 0.0837 0.0923 12,050 +0.01(+15.37%)
Jul 27, 2022 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jul 26, 2022 0.0683 0.0807 0.0683 0.0800 31,500 +0.01(+10.80%)
Jul 25, 2022 0.0666 0.0722 0.0666 0.0722 24,500 -0.00(-0.69%)
Jul 22, 2022 0.0686 0.0800 0.0686 0.0727 118,214 -0.01(-9.13%)
Jul 21, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+11.11%)
Jul 20, 2022 0.0853 0.0853 0.0720 0.0720 20,700 -0.01(-15.79%)
Jul 19, 2022 0.0820 0.0855 0.0800 0.0855 7,000 +0.01(+15.85%)
Jul 18, 2022 0.0750 0.0750 0.0738 0.0738 35,000 -0.00(-0.27%)
Jul 15, 2022 0.0691 0.0781 0.0690 0.0740 123,507 -0.00(-1.33%)
Jul 14, 2022 0.0600 0.0750 0.0600 0.0750 34,250 +0.00(+2.18%)
Jul 13, 2022 0.0687 0.0734 0.0687 0.0734 22,200 -0.01(-8.93%)
Jul 12, 2022 0.0860 0.0860 0.0806 0.0806 37,600 -0.00(-5.29%)
Jul 11, 2022 0.0947 0.0947 0.0851 0.0851 26,200 -0.00(-5.44%)
Jul 08, 2022 0.0833 0.0903 0.0833 0.0900 39,000 +0.01(+16.43%)
Jul 07, 2022 0.0706 0.0800 0.0680 0.0773 124,726 +0.01(+7.36%)
Jul 06, 2022 0.0806 0.0875 0.0716 0.0720 277,138 -0.01(-16.28%)
Jul 05, 2022 0.0885 0.0900 0.0820 0.0860 56,001 +0.00(+4.37%)
Jul 01, 2022 0.0893 0.0893 0.0824 0.0824 10,000 -0.00(-5.61%)
Jun 30, 2022 0.0831 0.0873 0.0831 0.0873 65,000 +0.00(+1.04%)
Jun 28, 2022 0.0864 0 -0.00(-2.37%)
Jun 17, 2022 0.0885 0 +0.00(+4.12%)
Jun 15, 2022 0.0850 0 -0.00(-4.17%)
Jun 14, 2022 0.0990 0.1000 0.0759 0.0887 105,964 -0.02(-20.16%)
Jun 10, 2022 0.1111 0 -0.00(-2.71%)
Jun 09, 2022 0.1120 0.1142 0.1120 0.1142 14,000 +0.00(+1.24%)
Jun 08, 2022 0.1065 0.1128 0.1065 0.1128 32,200 +0.01(+7.63%)
Jun 07, 2022 0.1066 0.1066 0.1000 0.1048 18,000 -0.00(-3.05%)
Jun 06, 2022 0.1122 0.1122 0.1047 0.1081 87,000 +0.00(+0.19%)
Jun 03, 2022 0.1176 0.1176 0.1079 0.1079 97,039 -0.01(-7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.