Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Canstar Resources Inc. (CSRNF)

Compare

0.0470

-0.0025

(-5.05%)

As of 12:42:25 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.0480	0.0480	0.0470	0.0470	0.0470	86,000
Feb 24, 2025	0.0570	0.0570	0.0470	0.0495	0.0495	286,300
Feb 21, 2025	0.0439	0.0510	0.0439	0.0510	0.0510	454,800
Feb 20, 2025	0.0400	0.0440	0.0349	0.0440	0.0440	413,200
Feb 19, 2025	0.0360	0.0410	0.0325	0.0380	0.0380	340,600
Feb 18, 2025	0.0310	0.0350	0.0310	0.0350	0.0350	340,000
Feb 14, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	85,000
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0239	0.0300	0.0239	0.0300	0.0300	12,000
Feb 3, 2025	0.0250	0.0250	0.0225	0.0225	0.0225	22,500
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0285	0.0300	0.0275	0.0300	0.0300	14,000
Jan 29, 2025	0.0275	0.0300	0.0250	0.0250	0.0250	46,000
Jan 28, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 27, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 24, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 23, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	225
Jan 22, 2025	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jan 21, 2025	0.0299	0.0300	0.0275	0.0276	0.0276	64,000
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	79,500
Jan 10, 2025	0.0277	0.0277	0.0277	0.0277	0.0277	-
Jan 8, 2025	0.0277	0.0277	0.0277	0.0277	0.0277	-
Jan 7, 2025	0.0276	0.0286	0.0220	0.0277	0.0277	140,000
Jan 6, 2025	0.0282	0.0282	0.0282	0.0282	0.0282	-
Jan 3, 2025	0.0291	0.0291	0.0282	0.0282	0.0282	58,630
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2024	0.0237	0.0264	0.0237	0.0250	0.0250	26,952
Dec 26, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Dec 24, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	5,000
Dec 23, 2024	0.0250	0.0259	0.0218	0.0245	0.0245	119,103
Dec 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	9,000
Dec 18, 2024	0.0211	0.0259	0.0211	0.0220	0.0220	106,000
Dec 17, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	5,132
Dec 16, 2024	0.0275	0.0275	0.0211	0.0211	0.0211	15,506
Dec 13, 2024	0.0216	0.0269	0.0204	0.0261	0.0261	167,500
Dec 12, 2024	0.0216	0.0217	0.0204	0.0217	0.0217	176,200
Dec 11, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Dec 10, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Dec 9, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Dec 6, 2024	0.0259	0.0307	0.0210	0.0307	0.0307	45,000
Dec 5, 2024	0.0190	0.0252	0.0190	0.0244	0.0244	17,000
Dec 4, 2024	0.0254	0.0254	0.0193	0.0201	0.0201	137,900
Dec 3, 2024	0.0247	0.0258	0.0231	0.0231	0.0231	29,000
Dec 2, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	50,000
Nov 29, 2024	0.0210	0.0213	0.0208	0.0213	0.0213	155,006
Nov 27, 2024	0.0227	0.0255	0.0200	0.0225	0.0225	204,000
Nov 26, 2024	0.0293	0.0302	0.0212	0.0223	0.0223	183,000
Nov 25, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 21, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Nov 20, 2024	0.0330	0.0330	0.0269	0.0302	0.0302	83,600
Nov 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	40,000
Nov 18, 2024	0.0340	0.0400	0.0325	0.0400	0.0400	505,000
Nov 15, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Nov 14, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Nov 13, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Nov 12, 2024	0.0276	0.0276	0.0275	0.0276	0.0276	17,850
Nov 11, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Nov 8, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	10,000
Nov 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 5, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 4, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 31, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	14,000
Oct 28, 2024	0.0318	0.0333	0.0318	0.0333	0.0333	6,765
Oct 25, 2024	0.0340	0.0340	0.0317	0.0317	0.0317	2,800
Oct 24, 2024	0.0332	0.0344	0.0318	0.0344	0.0344	21,600
Oct 23, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	-
Oct 22, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	4,000
Oct 21, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Oct 18, 2024	0.0314	0.0347	0.0314	0.0336	0.0336	35,800
Oct 17, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	10,000
Oct 16, 2024	0.0321	0.0321	0.0320	0.0320	0.0320	43,000
Oct 15, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	-
Oct 14, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	13,440
Oct 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 10, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	133,000
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Oct 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 3, 2024	0.0326	0.0350	0.0326	0.0350	0.0350	31,370
Oct 2, 2024	0.0361	0.0361	0.0350	0.0350	0.0350	50,000
Oct 1, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	15,000
Sep 27, 2024	0.0349	0.0373	0.0335	0.0335	0.0335	152,000
Sep 26, 2024	0.0390	0.0390	0.0350	0.0350	0.0350	132,900
Sep 25, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	40,000
Sep 24, 2024	0.0357	0.0357	0.0328	0.0328	0.0328	130,000
Sep 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 20, 2024	0.0363	0.0363	0.0330	0.0330	0.0330	47,500
Sep 19, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	100
Sep 18, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	10,000
Sep 17, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Sep 16, 2024	0.0360	0.0363	0.0331	0.0363	0.0363	135,265
Sep 13, 2024	0.0355	0.0359	0.0355	0.0359	0.0359	21,361
Sep 12, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Sep 11, 2024	0.0355	0.0380	0.0355	0.0355	0.0355	42,400
Sep 10, 2024	0.0389	0.0389	0.0335	0.0354	0.0354	204,000
Sep 9, 2024	0.0350	0.0360	0.0275	0.0360	0.0360	243,005
Sep 6, 2024	0.0405	0.0405	0.0383	0.0404	0.0404	56,361
Sep 5, 2024	0.0400	0.0414	0.0400	0.0404	0.0404	100,200
Sep 4, 2024	0.0417	0.0417	0.0400	0.0400	0.0400	172,000
Sep 3, 2024	0.0406	0.0409	0.0400	0.0400	0.0400	100,000
Aug 30, 2024	0.0374	0.0427	0.0374	0.0400	0.0400	334,047
Aug 29, 2024	0.0380	0.0382	0.0374	0.0382	0.0382	23,000
Aug 28, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	-
Aug 27, 2024	0.0376	0.0378	0.0373	0.0378	0.0378	50,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0377	0.0400	0.0355	0.0400	0.0400	316,449
Aug 22, 2024	0.0350	0.0360	0.0319	0.0328	0.0328	115,000
Aug 21, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Aug 20, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	10,000
Aug 19, 2024	0.0342	0.0375	0.0342	0.0375	0.0375	39,039
Aug 16, 2024	0.0333	0.0340	0.0333	0.0340	0.0340	15,000
Aug 15, 2024	0.0316	0.0330	0.0291	0.0291	0.0291	42,500
Aug 14, 2024	0.0325	0.0330	0.0265	0.0265	0.0265	70,000
Aug 13, 2024	0.0327	0.0327	0.0315	0.0315	0.0315	20,000
Aug 12, 2024	0.0288	0.0325	0.0288	0.0324	0.0324	142,508
Aug 9, 2024	0.0300	0.0331	0.0273	0.0300	0.0300	229,914
Aug 8, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Aug 7, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Aug 6, 2024	0.0240	0.0257	0.0240	0.0257	0.0257	300,000
Aug 5, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Aug 2, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Aug 1, 2024	0.0265	0.0290	0.0265	0.0265	0.0265	30,000
Jul 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	98,000
Jul 30, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jul 29, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	9,940
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Jul 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Jul 24, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Jul 23, 2024	0.0289	0.0289	0.0284	0.0284	0.0284	34,012
Jul 22, 2024	0.0253	0.0254	0.0253	0.0254	0.0254	7,155
Jul 19, 2024	0.0299	0.0299	0.0255	0.0255	0.0255	33,994
Jul 18, 2024	0.0298	0.0298	0.0254	0.0254	0.0254	129,982
Jul 17, 2024	0.0251	0.0297	0.0250	0.0250	0.0250	60,000
Jul 16, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jul 15, 2024	0.0224	0.0265	0.0217	0.0217	0.0217	139,283
Jul 12, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	10,000
Jul 11, 2024	0.0289	0.0289	0.0256	0.0271	0.0271	83,991
Jul 10, 2024	0.0220	0.0321	0.0220	0.0321	0.0321	251,997
Jul 9, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	34,000
Jul 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	14,803
Jul 5, 2024	0.0250	0.0250	0.0187	0.0217	0.0217	224,203
Jul 3, 2024	0.0200	0.0276	0.0200	0.0250	0.0250	45,000
Jul 2, 2024	0.0205	0.0246	0.0199	0.0200	0.0200	98,998
Jul 1, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jun 28, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jun 27, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jun 26, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jun 25, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	10,000
Jun 24, 2024	0.0204	0.0300	0.0204	0.0300	0.0300	63,446
Jun 21, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Jun 20, 2024	0.0254	0.0254	0.0208	0.0212	0.0212	30,119
Jun 18, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	50,000
Jun 17, 2024	0.0274	0.0274	0.0271	0.0271	0.0271	11,090
Jun 14, 2024	0.0241	0.0264	0.0207	0.0216	0.0216	141,999
Jun 13, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	8,000
Jun 12, 2024	0.0273	0.0274	0.0273	0.0274	0.0274	17,000
Jun 11, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	5,000
Jun 10, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jun 7, 2024	0.0280	0.0280	0.0253	0.0253	0.0253	43,000
Jun 6, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	10,000
Jun 5, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Jun 4, 2024	0.0334	0.0334	0.0312	0.0312	0.0312	35,000
Jun 3, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
May 31, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
May 30, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
May 29, 2024	0.0263	0.0332	0.0249	0.0332	0.0332	67,000
May 28, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
May 24, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	6,700
May 23, 2024	0.0288	0.0288	0.0271	0.0271	0.0271	14,349
May 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,250
May 20, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
May 17, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	5,000
May 16, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 15, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 14, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 13, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 10, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 9, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	2,658
May 8, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
May 7, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
May 6, 2024	0.0282	0.0282	0.0216	0.0271	0.0271	4,800
May 3, 2024	0.0305	0.0305	0.0259	0.0259	0.0259	4,000
May 2, 2024	0.0298	0.0299	0.0262	0.0299	0.0299	15,000
May 1, 2024	0.0255	0.0297	0.0255	0.0297	0.0297	14,000
Apr 30, 2024	0.0275	0.0301	0.0258	0.0301	0.0301	16,000
Apr 29, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 26, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 25, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	18,606
Apr 24, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Apr 23, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	8,000
Apr 22, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	12,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0275	0.0350	0.0267	0.0350	0.0350	269,661
Apr 17, 2024	0.0273	0.0280	0.0273	0.0280	0.0280	26,000
Apr 16, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	70,000
Apr 15, 2024	0.0340	0.0340	0.0280	0.0280	0.0280	594,000
Apr 12, 2024	0.0320	0.0323	0.0300	0.0323	0.0323	86,349
Apr 11, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Apr 10, 2024	0.0280	0.0331	0.0280	0.0331	0.0331	40,050
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Apr 2, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Apr 1, 2024	0.0250	0.0250	0.0233	0.0233	0.0233	54,000
Mar 28, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
Mar 27, 2024	0.0239	0.0267	0.0239	0.0267	0.0267	60,000
Mar 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,000
Mar 22, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	1,000
Mar 21, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Mar 20, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Mar 19, 2024	0.0316	0.0316	0.0280	0.0287	0.0287	35,000
Mar 18, 2024	0.0194	0.0311	0.0194	0.0281	0.0281	44,802
Mar 15, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Mar 14, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Mar 13, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	8,500
Mar 12, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	33,000
Mar 11, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	7,000
Mar 8, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	37,000
Mar 7, 2024	0.0252	0.0275	0.0252	0.0275	0.0275	32,000
Mar 6, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Mar 5, 2024	0.0263	0.0263	0.0232	0.0232	0.0232	33,400
Mar 4, 2024	0.0350	0.0350	0.0238	0.0275	0.0275	42,789
Mar 1, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	4,000
Feb 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 28, 2024	0.0267	0.0320	0.0267	0.0320	0.0320	55,070
Feb 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-

CCCFF Carlyle Commodities Corp.

0.0157

0.00%

SMREF Sun Summit Minerals Corp.

0.0870

-1.14%

CDMNF Canadian Manganese Company Inc.

0.0235

0.00%

SBWFF Cornish Metals Inc.

0.1200

0.00%

NVAAF Nova Minerals Limited

0.2500

0.00%

CGTRF GT Resources Inc.

0.0180

0.00%

DMXCF District Metals Corp.

0.2700

+1.89%

NKGFF Nevada King Gold Corp.

0.1900

-5.00%

GOLXF Golden Lake Exploration Inc.

0.0462

0.00%

ERDCF Erdene Resource Development Corporation

0.4700

+4.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canstar Resources Inc. (CSRNF)

Related Tickers