Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,932.84 +141.98 (+0.20%) CMC Crypto 200
1,516.39 +27.85 (+1.87%)
Canstar Resources Inc. (CSRNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,250 |
| 20 May 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | - |
| 17 May 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 5,000 |
| 16 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 15 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 14 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 13 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 10 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 09 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 2,658 |
| 08 May 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
| 07 May 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
| 06 May 2024 | 0.0282 | 0.0282 | 0.0216 | 0.0271 | 0.0271 | 4,800 |
| 03 May 2024 | 0.0305 | 0.0305 | 0.0259 | 0.0259 | 0.0259 | 4,000 |
| 02 May 2024 | 0.0298 | 0.0299 | 0.0262 | 0.0299 | 0.0299 | 15,000 |
| 01 May 2024 | 0.0255 | 0.0297 | 0.0255 | 0.0297 | 0.0297 | 14,000 |
| 30 Apr 2024 | 0.0275 | 0.0301 | 0.0258 | 0.0301 | 0.0301 | 16,000 |
| 29 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 26 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 25 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 18,606 |
| 24 Apr 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 23 Apr 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 8,000 |
| 22 Apr 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 12,000 |
| 19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 Apr 2024 | 0.0275 | 0.0350 | 0.0267 | 0.0350 | 0.0350 | 269,661 |
| 17 Apr 2024 | 0.0273 | 0.0280 | 0.0273 | 0.0280 | 0.0280 | 26,000 |
| 16 Apr 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 70,000 |
| 15 Apr 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 594,000 |
| 12 Apr 2024 | 0.0320 | 0.0323 | 0.0300 | 0.0323 | 0.0323 | 86,349 |
| 11 Apr 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 10 Apr 2024 | 0.0280 | 0.0331 | 0.0280 | 0.0331 | 0.0331 | 40,050 |
| 09 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
| 05 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| 02 Apr 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
| 01 Apr 2024 | 0.0250 | 0.0250 | 0.0233 | 0.0233 | 0.0233 | 54,000 |
| 28 Mar 2024 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | - |
| 27 Mar 2024 | 0.0239 | 0.0267 | 0.0239 | 0.0267 | 0.0267 | 60,000 |
| 26 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 25 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,000 |
| 22 Mar 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 1,000 |
| 21 Mar 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
| 20 Mar 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
| 19 Mar 2024 | 0.0316 | 0.0316 | 0.0280 | 0.0287 | 0.0287 | 35,000 |
| 18 Mar 2024 | 0.0194 | 0.0311 | 0.0194 | 0.0281 | 0.0281 | 44,802 |
| 15 Mar 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 14 Mar 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 13 Mar 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 8,500 |
| 12 Mar 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 33,000 |
| 11 Mar 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 7,000 |
| 08 Mar 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 37,000 |
| 07 Mar 2024 | 0.0252 | 0.0275 | 0.0252 | 0.0275 | 0.0275 | 32,000 |
| 06 Mar 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | - |
| 05 Mar 2024 | 0.0263 | 0.0263 | 0.0232 | 0.0232 | 0.0232 | 33,400 |
| 04 Mar 2024 | 0.0350 | 0.0350 | 0.0238 | 0.0275 | 0.0275 | 42,789 |
| 01 Mar 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 4,000 |
| 29 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 28 Feb 2024 | 0.0267 | 0.0320 | 0.0267 | 0.0320 | 0.0320 | 55,070 |
| 27 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 26 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 23 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 22 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 21 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 20 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 16 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 14 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 13 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,000 |
| 09 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 08 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 07 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 06 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 05 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 02 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 01 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 31 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 2,000 |
| 30 Jan 2024 | 0.0269 | 0.0269 | 0.0200 | 0.0200 | 0.0200 | 6,300 |
| 29 Jan 2024 | 0.0179 | 0.0218 | 0.0179 | 0.0187 | 0.0187 | 20,000 |
| 26 Jan 2024 | 0.0219 | 0.0224 | 0.0177 | 0.0218 | 0.0218 | 100,000 |
| 25 Jan 2024 | 0.0185 | 0.0230 | 0.0185 | 0.0230 | 0.0230 | 71,600 |
| 24 Jan 2024 | 0.0233 | 0.0233 | 0.0189 | 0.0200 | 0.0200 | 53,500 |
| 23 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 22 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 19 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 18 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 17 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 16 Jan 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 12 Jan 2024 | 0.0252 | 0.0321 | 0.0252 | 0.0321 | 0.0321 | 12,800 |
| 11 Jan 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 8,000 |
| 10 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,000 |
| 05 Jan 2024 | 0.0282 | 0.0299 | 0.0282 | 0.0299 | 0.0299 | 74,800 |
| 04 Jan 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 47,700 |
| 03 Jan 2024 | 0.0268 | 0.0270 | 0.0256 | 0.0270 | 0.0270 | 13,999 |
| 02 Jan 2024 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 200 |
| 29 Dec 2023 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
| 28 Dec 2023 | 0.0264 | 0.0300 | 0.0264 | 0.0276 | 0.0276 | 115,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.