Canadian Sec - Delayed Quote CAD

Copper Standard Resources Inc. (CSR.CN)

0.3500

0.0000

(0.00%)

At close: April 17 at 3:57:24 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	119,000
Apr 16, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	18,375
Apr 15, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 14, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	3,900
Apr 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 8, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 7, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 4, 2025	0.3200	0.3500	0.3200	0.3500	0.3500	4,000
Apr 3, 2025	0.3450	0.3450	0.3200	0.3200	0.3200	9,714
Apr 2, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	500
Apr 1, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
Mar 31, 2025	0.3100	0.3100	0.3050	0.3050	0.3050	25,100
Mar 28, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 27, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	500
Mar 26, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	28,000
Mar 25, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	500
Mar 24, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	12,411
Mar 20, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Mar 19, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	13,500
Mar 18, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 7, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Mar 6, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 5, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 4, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	35,778
Mar 3, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	700
Feb 28, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 27, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 26, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 25, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 24, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 21, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 20, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 19, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	2,125
Feb 18, 2025	0.3850	0.4200	0.3800	0.4200	0.4200	76,500
Feb 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 13, 2025	0.3800	0.4500	0.3600	0.4000	0.4000	60,901
Feb 12, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	16,000
Feb 11, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	12,000
Feb 10, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	25,000
Feb 7, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	21,400
Feb 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 5, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	25,250
Feb 3, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	11,916
Jan 31, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 30, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 29, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	3,591
Jan 28, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 27, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	8,670
Jan 24, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 23, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 22, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 21, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	15,200
Jan 20, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	66,667
Jan 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	31,500
Jan 16, 2025	0.4200	0.4500	0.4000	0.4050	0.4050	25,000
Jan 15, 2025	0.4500	0.4500	0.4050	0.4500	0.4500	29,000
Jan 14, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	15,000
Jan 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	12,001
Jan 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Jan 9, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 8, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jan 6, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	2,125
Jan 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	833
Jan 2, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
Dec 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,600
Dec 24, 2024	0.4150	0.4500	0.4150	0.4500	0.4500	8,200
Dec 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	800
Dec 20, 2024	0.4200	0.4500	0.3700	0.4500	0.4500	34,084
Dec 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,500
Dec 17, 2024	0.4050	0.4500	0.3800	0.4500	0.4500	10,000
Dec 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Dec 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	33,000
Dec 12, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	49,193
Dec 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 9, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Dec 5, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	94,000
Dec 4, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	550
Dec 3, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	875
Nov 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,003
Nov 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	76,000
Nov 22, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	32,500
Nov 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	50,166
Nov 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	65,000
Nov 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	39,500
Nov 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Oct 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
Oct 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 9, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 8, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 7, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 4, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 3, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 2, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 1, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	8,500
Sep 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,700
Sep 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,333
Sep 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,100
Sep 20, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	12,600
Sep 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	17,500
Sep 18, 2024	0.5900	0.5900	0.5000	0.5000	0.5000	20,631
Sep 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,501
Sep 16, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	13,375
Sep 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	833
Sep 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	95,000
Sep 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,130
Aug 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	105,001
Aug 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	53,000
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	150,000
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Aug 23, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	5,500
Aug 22, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,000
Aug 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 20, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 16, 2024	0.4700	0.4800	0.4000	0.4800	0.4800	143,950
Aug 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,600
Aug 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Aug 9, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Aug 8, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Aug 7, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	4,000
Aug 6, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	7,500
Aug 2, 2024	0.4800	0.5700	0.4800	0.5700	0.5700	5,933
Aug 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Jul 29, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Jul 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 24, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,500
Jul 19, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,500
Jul 18, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jul 17, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jul 16, 2024	0.5400	0.5400	0.4550	0.4550	0.4550	24,500
Jul 15, 2024	0.4650	0.4900	0.4500	0.4700	0.4700	25,000
Jul 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 9, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jul 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Jul 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Jul 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 13, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	22,000
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jun 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jun 5, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 4, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 3, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 31, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 30, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 29, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	6,500
May 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,000
May 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
May 22, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	5,000
May 21, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	9,500
May 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
May 16, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	13,500
May 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
May 14, 2024	0.4900	0.5000	0.4650	0.4650	0.4650	18,100
May 13, 2024	0.4350	0.4500	0.4000	0.4400	0.4400	39,083
May 10, 2024	0.4600	0.4900	0.4300	0.4900	0.4900	45,500
May 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,631
May 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
May 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	27,667
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,500
Apr 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,500
Apr 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Apr 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,250
Apr 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-

REDC.CN RedCanyonRes

0.1300

-7.14%

ZNX.V ZincX Resources Corp.

0.0950

+5.56%

BRO.V Barksdale Resources Corp.

0.1100

0.00%

SLR.TO Solitario Resources Corp.

0.9000

0.00%

STKXF StrikePoint Gold Inc.

0.1040

0.00%

BVA.V Bravada Gold Corporation

0.0350

0.00%

SMD.V Strategic Metals Ltd.

0.1950

0.00%

KRY.V Koryx Copper Inc.

1.0100

-4.72%

PREM.V Premium Resources Ltd.

0.4200

-3.45%

NKG.V Nevada King Gold Corp.

0.2600

-1.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Copper Standard Resources Inc. (CSR.CN)

Related Tickers