TSXV - Delayed Quote CAD

Canstar Resources Inc. (ROX.V)

0.0350 -0.0050 (-12.50%)
At close: April 26 at 1:33 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 90,000
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 76,000
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,600
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 212,500
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 24,900
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 28, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 127,000
Dec 27, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 64,000
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 19, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 3,000
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 57,500
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Dec 7, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 44,000
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 78,000
Dec 1, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 25,500
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Nov 29, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 13,000
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 53,600
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 43,300
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 13,000
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 37,500
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,400
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Nov 10, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 163,800
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 408,000
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 45,000
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 66,000
Nov 3, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 233,100
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 103,000
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 67,300
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,500
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 160,000
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 30,000
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,500
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 37,000
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 129,000
Sep 5, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 66,000
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 49,000
Aug 22, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 72,000
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 39,000
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 158,100
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 10, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 6,000
Aug 9, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 104,000
Aug 8, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 140,800
Aug 4, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 61,000
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,500
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,500
Jul 20, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 26,000
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 93,000
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 69,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 70,000
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 230,000
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jun 16, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 2,000
Jun 15, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 186,000
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,500
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 50,000
Jun 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 6, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 17,000
Jun 5, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 12,500
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,700
Jun 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,100
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 49,000
May 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
May 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 300
May 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 23,000
May 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 408,000
May 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 24,000
May 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 18, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
May 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 900
May 16, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,000
May 15, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 12,000
May 12, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 800
May 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 10,000
May 9, 2023 0.0600 0.0700 0.0500 0.0700 0.0700 457,900
May 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,000
May 5, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 149,600
May 4, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 236,500
May 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 51,000
May 1, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 233,000
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Apr 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -

Related Tickers

SYH.V Skyharbour Resources Ltd.
0.4400
+1.15%
 
4YW.F Silver Dollar Resources Inc.
0.2160
-0.92%
 
ORP.AX Orpheus Uranium Limited
0.1000
+1.01%
 
DMXCF District Metals Corp.
0.2799
0.00%
 
LMS.V Latin Metals Inc.
0.1100
0.00%
 
RRS.V Rogue Resources Inc.
0.0500
0.00%
 
BML.AX Boab Metals Limited
0.1200
-4.00%
 
DRE.AX Dreadnought Resources Limited
0.0160
0.00%
 
PEGA.V Pegasus Resources Inc.
0.1700
-2.86%
 
IVR.AX Investigator Resources Limited
0.0490
-7.55%