Canstar Resources Inc (PK) (CSRNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0052 | -12.8078817734 | 0.0406 | 0.0417 | 0.0275 | 134313 | 0.03866179 | CS |
| 4 | 0.00275 | 8.42266462481 | 0.03265 | 0.0427 | 0.0265 | 106663 | 0.03783825 | CS |
| 12 | 0.01 | 39.3700787402 | 0.0254 | 0.0427 | 0.01865 | 92927 | 0.0315727 | CS |
| 26 | 0.0096 | 37.2093023256 | 0.0258 | 0.0427 | 0.01865 | 71441 | 0.03074309 | CS |
| 52 | 0.0096 | 37.2093023256 | 0.0258 | 0.0427 | 0.01442 | 59846 | 0.02863216 | CS |
| 156 | -0.3046 | -89.5882352941 | 0.34 | 0.35 | 0.01442 | 52833 | 0.0820768 | CS |
| 260 | 0.0182 | 105.813953488 | 0.0172 | 0.5113 | 0.001 | 50103 | 0.13109213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725917160 | 0.03603 | -0.00437 | -10.82 | 0.035 | 0.036043 | 0.0275 | 243005 |
| 1725658020 | 0.0404 | -3.4E-5 | -0.08 | 0.0405 | 0.0405 | 0.0383 | 56361 |
| 1725571440 | 0.040434 | 0.000434 | 1.08 | 0.04 | 0.0414 | 0.04 | 100200 |
| 1725485040 | 0.04 | 0 | 0.00 | 0.0417 | 0.0417 | 0.04 | 172000 |
| 1725398880 | 0.04 | 0 | 0.00 | 0.0406 | 0.0409 | 0.04 | 100000 |
| 1725053340 | 0.04 | 0.00184 | 4.82 | 0.03744 | 0.0427 | 0.03744 | 334047 |
| 1724966400 | 0.03816 | 0.00036 | 0.95 | 0.038 | 0.03816 | 0.03744 | 23000 |
| 1724880480 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1724794080 | 0.0378 | -0.0022 | -5.50 | 0.037632 | 0.0378 | 0.03732 | 50000 |
| 1724707680 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724448480 | 0.04 | 0.0072 | 21.95 | 0.03775 | 0.04 | 0.0354999 | 316449 |
| 1724362140 | 0.0328 | -0.00255 | -7.21 | 0.035 | 0.03595 | 0.0319 | 115000 |
| 1724275200 | 0.03535 | 0 | 0.00 | 0.03535 | 0.03535 | 0.03535 | 0 |
| 1724188800 | 0.03535 | -0.00215 | -5.73 | 0.03535 | 0.03535 | 0.03535 | 10000 |
| 1724102880 | 0.0375 | 0.0035 | 10.29 | 0.0342 | 0.0375 | 0.0342 | 39039 |
| 1723843740 | 0.034 | 0.00485 | 16.64 | 0.03335 | 0.034 | 0.03335 | 15000 |
| 1723756860 | 0.02915 | 0.00265 | 10.00 | 0.0316 | 0.033 | 0.02915 | 42500 |
| 1723670820 | 0.0265 | -0.005 | -15.87 | 0.0325 | 0.033 | 0.0265 | 70000 |
| 1723584360 | 0.0315 | -0.00086 | -2.66 | 0.03265 | 0.03265 | 0.0315 | 20000 |
| 1723497900 | 0.03236 | 0.00241 | 8.05 | 0.0288 | 0.0325 | 0.0288 | 142508 |
| 1723238400 | 0.02995 | 0.00425 | 16.54 | 0.03 | 0.0331 | 0.02727 | 229914 |
| 1723152600 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1723066200 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1722979800 | 0.0257 | -0.0008 | -3.02 | 0.0240499 | 0.0257 | 0.0240499 | 300000 |
| 1722893220 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1722634020 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1722547620 | 0.0265 | -0.0015 | -5.36 | 0.0265 | 0.029 | 0.0265 | 30000 |
| 1722461340 | 0.028 | 0.00144 | 5.42 | 0.028 | 0.028 | 0.028 | 98000 |
| 1722374580 | 0.02656 | 0 | 0.00 | 0.02656 | 0.02656 | 0.02656 | 0 |
| 1722288180 | 0.02656 | -0.00344 | -11.47 | 0.02656 | 0.02656 | 0.02656 | 9940 |
| 1722029100 | 0.03 | 0.004 | 15.38 | 0.03 | 0.03 | 0.03 | 55000 |
| 1721942400 | 0.026 | -0.0024 | -8.45 | 0.026 | 0.026 | 0.026 | 10000 |
| 1721856540 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1721770140 | 0.0284 | 0.003 | 11.81 | 0.02887 | 0.02887 | 0.0284 | 34012 |
| 1721683740 | 0.0254 | -0.0001 | -0.39 | 0.0253 | 0.0254 | 0.0253 | 7155 |
| 1721424180 | 0.0254999 | 0.0001 | 0.39 | 0.02985 | 0.02985 | 0.0254999 | 33994 |
| 1721337960 | 0.0254 | 0.0004 | 1.60 | 0.0298 | 0.0298 | 0.0254 | 129982 |
| 1721251320 | 0.025 | 0.0033 | 15.21 | 0.0251 | 0.02965 | 0.025 | 60000 |
| 1721165340 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1721078940 | 0.0217 | -0.0048 | -18.11 | 0.022372 | 0.0265 | 0.0217 | 139283 |
| 1720819200 | 0.0265 | -0.000587 | -2.17 | 0.0265 | 0.0265 | 0.0265 | 10000 |
| 1720733280 | 0.027087 | -0.005013 | -15.62 | 0.02885 | 0.02885 | 0.0256 | 83991 |
| 1720646880 | 0.0320999 | 0.0055999 | 21.13 | 0.022 | 0.0320999 | 0.022 | 251997 |
| 1720560540 | 0.0265 | 0.00446 | 20.24 | 0.02645 | 0.0265 | 0.02645 | 34000 |
| 1720473600 | 0.02204 | 0.0002901 | 1.33 | 0.02204 | 0.02204 | 0.02204 | 14803 |
| 1720214640 | 0.0217499 | -0.00325 | -13.00 | 0.025 | 0.025 | 0.01865 | 224203 |
| 1720041000 | 0.025 | 0.00505 | 25.31 | 0.01995 | 0.02755 | 0.01995 | 45000 |
| 1719955740 | 0.01995 | -0.00485 | -19.56 | 0.0205 | 0.0246 | 0.0199 | 98998 |
| 1719869280 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1719610080 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1719523680 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1719437280 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1719350880 | 0.0248 | -0.0052 | -17.33 | 0.0248 | 0.0248 | 0.0248 | 10000 |
| 1719264540 | 0.03 | 0.0088 | 41.51 | 0.0204 | 0.03 | 0.0204 | 63446 |
| 1719005040 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1718918640 | 0.0212 | -0.0042 | -16.54 | 0.0254 | 0.0254 | 0.0208 | 30119 |
| 1718746140 | 0.0254 | -0.0017 | -6.27 | 0.0254 | 0.0254 | 0.0254 | 50000 |
| 1718659680 | 0.0271 | 0.0055 | 25.46 | 0.0274 | 0.0274 | 0.0271 | 11090 |
| 1718400300 | 0.0216 | -0.0062 | -22.30 | 0.024121 | 0.0264 | 0.02075 | 141999 |
| 1718314140 | 0.0278 | 0.0004 | 1.46 | 0.0278 | 0.0278 | 0.0278 | 8000 |
| 1718227380 | 0.0274 | -0.00025 | -0.90 | 0.02735 | 0.0274 | 0.02735 | 17000 |
| 1718141340 | 0.02765 | 0.00235 | 9.29 | 0.02765 | 0.02765 | 0.02765 | 5000 |
| 1718055000 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
