TSXV - Delayed Quote CAD

Canstar Resources Inc. (ROX.V)

Compare
0.0400
0.0000
(0.00%)
At close: January 10 at 3:47:10 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0400 0.0500 0.0400 0.0400 0.0400 116,000
Jan 9, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 8, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jan 7, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jan 6, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 3, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 2, 2025 0.0400 0.0500 0.0400 0.0500 0.0500 6,200
Dec 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,000
Dec 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Dec 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 91,800
Dec 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Dec 23, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 111,100
Dec 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 151,000
Dec 19, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 19,000
Dec 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Dec 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,500
Dec 13, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 116,000
Dec 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 51,700
Dec 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 121,800
Dec 10, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 4,000
Dec 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Dec 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,000
Dec 3, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 25,000
Dec 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 29, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 190,000
Nov 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Nov 27, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 65,000
Nov 26, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 117,000
Nov 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,200
Nov 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 36,000
Nov 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 81,000
Nov 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
Nov 19, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 7,000
Nov 18, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 244,000
Nov 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,000
Nov 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 85,000
Nov 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Nov 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 150,200
Nov 8, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 144,000
Nov 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Nov 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 39,000
Nov 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 235,500
Nov 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 19,600
Oct 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 28,700
Oct 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Oct 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 18,000
Oct 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 13,000
Oct 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 28,600
Oct 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 21,000
Oct 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 30,000
Oct 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 42,000
Oct 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 41,000
Oct 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,200
Oct 10, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 137,500
Oct 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Oct 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Sep 27, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 50,000
Sep 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 67,500
Sep 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
Sep 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 110,500
Sep 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,400
Sep 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 112,000
Sep 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 106,600
Sep 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 49,800
Sep 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 63,200
Sep 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Sep 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Sep 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,000
Sep 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Sep 9, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 80,000
Sep 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 21,000
Sep 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 7,500
Sep 4, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 176,000
Sep 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 49,000
Aug 30, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 426,000
Aug 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 40,000
Aug 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 107,000
Aug 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 382,000
Aug 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Aug 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 325,000
Aug 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 71,000
Aug 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 96,000
Aug 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 170,000
Aug 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 120,000
Aug 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Aug 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Aug 9, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 57,100
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Aug 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 286,200
Aug 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Aug 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 177,000
Jul 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 249,000
Jul 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jul 29, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 161,500
Jul 26, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 220,000
Jul 25, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 154,000
Jul 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 177,000
Jul 23, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 73,000
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jul 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 254,000
Jul 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 178,300
Jul 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 352,000
Jul 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jul 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 60,500
Jul 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
Jul 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jul 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 227,700
Jul 9, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 68,000
Jul 8, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 84,000
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 148,000
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 123,000
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 203,000
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 173,900
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 13,000
Jun 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jun 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 59,000
Jun 14, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 142,100
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Jun 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jun 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Jun 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 3, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 6,000
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 137,800
May 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
May 29, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 150,200
May 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 171,200
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
May 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 180,600
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 98,900
May 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,900
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
May 3, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 409,000
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 1, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 33,000
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,800
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,200
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 103,800
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 47,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 260,000
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,600
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 98,000
Apr 15, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 78,500
Apr 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 745,400
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 279,000
Apr 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 164,000
Apr 9, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 122,100
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 515,500
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 43,400
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 59,000
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 106,000
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 37,000
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 86,000
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 489,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 4, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 108,000
Mar 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 45,000
Feb 29, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 54,500
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 88,000
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 38,500
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,800
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 132,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 43,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Jan 24, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 170,300
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 196,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,900
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -

Related Tickers

PEGA.V Pegasus Resources Inc.
0.1100
-4.35%
 
VP6.BE Lindian Resources Ltd
0.0500
0.00%
 
LINIF LINDIAN RESOURCES LIMITED
0.1000
0.00%
 
BGS.V Baroyeca Gold & Silver Inc.
0.0200
0.00%
 
GARWF Golden Arrow Resources Corporation
0.0300
0.00%
 
GRG.V Golden Arrow Resources Corporation
0.0450
0.00%
 
LMS.V Latin Metals Inc.
0.0750
0.00%
 
SRQ.V SRQ Resources Inc.
0.1300
+13.04%
 
LIN.AX Lindian Resources Limited
0.0910
+1.11%
 
DMXCF District Metals Corp.
0.2880
+2.86%