Australia markets close in 4 hours 20 minutes

CryptoStar Corp. (CSTR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03500.03500.03000.03500.0350233,830
02 May 20240.03500.03500.03000.03000.0300112,743
01 May 20240.03500.03500.03500.03500.0350980,637
30 Apr 20240.03500.03500.03500.03500.0350467,201
29 Apr 20240.04000.04000.03500.03500.0350206,678
26 Apr 20240.04000.04000.03500.04000.040041,968
25 Apr 20240.04000.04000.03500.04000.040031,940
24 Apr 20240.03500.03500.03500.03500.035029,578
23 Apr 20240.03500.04000.03500.03500.035049,460
22 Apr 20240.03500.04000.03500.03500.0350299,551
19 Apr 20240.03500.04000.03500.03750.037516,179
18 Apr 20240.03500.04000.03500.04000.0400100,628
17 Apr 20240.03500.03500.03500.03500.035034,680
16 Apr 20240.04000.04000.03500.04000.0400218,157
15 Apr 20240.04000.04000.04000.04000.04001,071,723
12 Apr 20240.04500.04500.04000.04000.0400204,095
11 Apr 20240.04000.04000.04000.04000.040032,572
10 Apr 20240.04500.04500.04000.04000.040040,112
09 Apr 20240.05000.05000.04000.04500.0450243,199
08 Apr 20240.05000.05000.04500.04500.0450174,754
05 Apr 20240.04500.05000.04500.04500.0450790,177
04 Apr 20240.04500.04500.04500.04500.0450167,282
03 Apr 20240.04500.04500.04500.04500.045075,509
02 Apr 20240.05000.05000.04500.04500.0450830,214
01 Apr 20240.05000.05000.04500.04500.045079,833
28 Mar 20240.04500.05000.04500.05000.0500908,643
27 Mar 20240.04500.04500.04500.04500.0450512,880
26 Mar 20240.05000.05000.04500.04500.045026,747
25 Mar 20240.05000.05000.04500.05000.050036,414
22 Mar 20240.04500.04500.04000.04500.0450350,249
21 Mar 20240.04500.05000.04500.04500.0450114,331
20 Mar 20240.04500.04500.04500.04500.0450643,134
19 Mar 20240.04500.05000.04500.04500.0450326,997
18 Mar 20240.04500.05000.04500.05000.0500310,831
15 Mar 20240.05000.05000.04500.05000.0500487,957
14 Mar 20240.05000.05500.05000.05000.05001,420,989
13 Mar 20240.05000.05500.05000.05500.05501,368,086
12 Mar 20240.05500.05500.05000.05000.05001,578,957
11 Mar 20240.05500.05500.05000.05000.05001,072,282
08 Mar 20240.05500.06000.05500.05500.0550922,106
07 Mar 20240.05500.06000.05500.05500.0550607,691
06 Mar 20240.05500.06000.05500.05750.0575712,116
05 Mar 20240.06500.06500.05000.05000.05004,362,913
04 Mar 20240.05500.06500.05500.06500.06505,905,553
01 Mar 20240.05000.05500.05000.05500.0550318,109
29 Feb 20240.05500.06000.05000.05000.05002,435,256
28 Feb 20240.05500.06000.05000.05000.0500884,610
27 Feb 20240.05500.06000.05000.05000.05001,925,207
26 Feb 20240.04500.05500.04500.05500.0550838,674
23 Feb 20240.04500.05000.04500.04500.0450273,579
22 Feb 20240.04500.05000.04500.04500.0450129,570
21 Feb 20240.05000.05000.04500.04500.0450428,656
20 Feb 20240.05000.05500.04500.05500.05502,118,284
16 Feb 20240.05500.05500.05000.05000.0500617,167
15 Feb 20240.06000.06000.05500.05500.0550533,715
14 Feb 20240.05000.06000.05000.05500.05501,862,261
13 Feb 20240.05500.05500.04500.04500.04501,414,555
12 Feb 20240.05000.05500.05000.05000.05001,213,771
09 Feb 20240.04500.05000.04500.05000.05001,440,911
08 Feb 20240.04000.04500.04000.04500.0450128,543
07 Feb 20240.04000.04000.04000.04000.0400440,540
06 Feb 20240.04000.04000.03500.04000.0400268,450
05 Feb 20240.04500.04500.04000.04000.0400588,957
02 Feb 20240.04000.04500.04000.04000.04001,078,372
01 Feb 20240.04000.04500.04000.04000.0400326,001
31 Jan 20240.04500.04500.04000.04500.045052,495
30 Jan 20240.04500.04500.04500.04500.0450203,247
29 Jan 20240.04000.04500.04000.04500.045024,389
26 Jan 20240.04000.04500.04000.04000.0400986,275
25 Jan 20240.04000.04000.04000.04000.040015,750
24 Jan 20240.04000.04000.03500.03500.0350240,000
23 Jan 20240.04000.04000.03500.04000.0400213,799
22 Jan 20240.04000.04500.04000.04000.0400630,145
19 Jan 20240.04000.04500.04000.04000.0400365,250
18 Jan 20240.04500.04500.03500.04000.04001,865,900
17 Jan 20240.05000.05000.04500.04500.0450664,276
16 Jan 20240.05500.05500.04500.05000.0500794,647
15 Jan 20240.05000.05500.05000.05000.05001,243,978
12 Jan 20240.06000.06000.05000.05500.0550848,576
11 Jan 20240.07000.07500.05500.05500.05502,243,356
10 Jan 20240.07500.07500.05500.06500.06501,601,550
09 Jan 20240.07000.07500.06500.07500.07502,101,797
08 Jan 20240.06000.07000.06000.07000.07002,412,956
05 Jan 20240.05000.05500.05000.05500.05501,679,294
04 Jan 20240.05000.05000.04500.05000.05001,192,546
03 Jan 20240.04000.04500.04000.04500.04502,404,598
02 Jan 20240.05000.05000.04000.04500.04501,047,277
29 Dec 20230.05000.05000.04500.04500.04501,459,807
28 Dec 20230.05000.05500.04500.04500.04501,651,829
27 Dec 20230.04000.05000.03500.04500.04502,507,897
22 Dec 20230.03500.03500.03000.03500.0350235,501
21 Dec 20230.03500.03500.03000.03500.0350137,108
20 Dec 20230.03500.03500.03000.03500.0350265,045
19 Dec 20230.03500.04000.03000.03500.0350559,050
18 Dec 20230.03500.03500.03000.03500.0350241,050
15 Dec 20230.04000.04000.03000.03500.0350118,373
14 Dec 20230.03500.04000.03500.04000.0400116,790
13 Dec 20230.03500.04000.03500.03500.0350208,857
12 Dec 20230.03000.03500.03000.03500.0350222,487
11 Dec 20230.03500.04000.03500.03500.0350166,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...