Canada markets closed

Arctic Star Exploration Corp. (ADD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.02000.02000.02000.02000.02002,000
Apr 12, 20240.03000.03000.02000.02000.020019,000
Apr 11, 20240.02000.02000.02000.02000.0200232,000
Apr 10, 20240.02000.02000.02000.02000.0200401,000
Apr 09, 20240.02000.02000.02000.02000.0200659,000
Apr 08, 20240.02000.02000.02000.02000.0200129,000
Apr 05, 20240.02000.02000.02000.02000.0200270,000
Apr 04, 20240.02000.02000.02000.02000.0200479,000
Apr 03, 20240.02000.02000.02000.02000.02002,000,700
Apr 02, 20240.02000.02000.02000.02000.0200530,000
Apr 01, 20240.02000.02000.02000.02000.0200100,700
Mar 28, 20240.02000.02000.02000.02000.0200-
Mar 27, 20240.02000.02000.02000.02000.020068,000
Mar 26, 20240.02000.02000.02000.02000.020040,000
Mar 25, 20240.02000.02000.02000.02000.020028,400
Mar 22, 20240.02000.02000.02000.02000.0200-
Mar 21, 20240.02000.02000.02000.02000.02004,588,000
Mar 20, 20240.02000.02000.02000.02000.02004,084,000
Mar 19, 20240.03000.03000.02000.02000.0200282,100
Mar 18, 20240.02000.02000.02000.02000.020099,800
Mar 15, 20240.03000.03000.02000.02000.0200806,000
Mar 14, 20240.02000.02000.02000.02000.0200-
Mar 13, 20240.03000.03000.02000.02000.0200189,000
Mar 12, 20240.02000.02000.02000.02000.0200-
Mar 11, 20240.03000.03000.02000.02000.020095,500
Mar 08, 20240.03000.03000.02000.02000.020045,300
Mar 07, 20240.03000.03000.02000.02000.0200232,000
Mar 06, 20240.02000.02000.02000.02000.0200442,300
Mar 05, 20240.02000.03000.02000.02000.02001,961,100
Mar 04, 20240.02000.02000.02000.02000.0200-
Mar 01, 20240.02000.02000.02000.02000.0200-
Feb 29, 20240.02000.02000.02000.02000.020035,000
Feb 28, 20240.02000.02000.02000.02000.0200-
Feb 27, 20240.02000.02000.02000.02000.0200-
Feb 26, 20240.02000.02000.02000.02000.0200130,000
Feb 23, 20240.02000.02000.02000.02000.0200554,000
Feb 22, 20240.02000.02000.02000.02000.0200100,000
Feb 21, 20240.02000.02000.02000.02000.020078,000
Feb 20, 20240.02000.02000.02000.02000.0200305,600
Feb 16, 20240.02000.02000.02000.02000.0200370,000
Feb 15, 20240.02000.02000.02000.02000.0200210,000
Feb 14, 20240.02000.02000.02000.02000.0200115,000
Feb 13, 20240.02000.02000.02000.02000.02003,100
Feb 12, 20240.02000.02000.02000.02000.020023,000
Feb 09, 20240.02000.02000.02000.02000.020049,000
Feb 08, 20240.02000.02000.02000.02000.0200132,000
Feb 07, 20240.02000.02000.02000.02000.0200590,000
Feb 06, 20240.02000.02000.02000.02000.020020,000
Feb 05, 20240.02000.02000.02000.02000.02004,000
Feb 02, 20240.02000.02000.02000.02000.0200252,000
Feb 01, 20240.02000.02000.02000.02000.0200192,000
Jan 31, 20240.02000.02000.02000.02000.02008,000
Jan 30, 20240.02000.02000.02000.02000.0200108,000
Jan 29, 20240.02000.02000.02000.02000.02001,000,000
Jan 26, 20240.02000.02000.02000.02000.0200150,000
Jan 25, 20240.02000.02000.02000.02000.0200620,300
Jan 24, 20240.02000.02000.02000.02000.0200-
Jan 23, 20240.02000.02000.02000.02000.02004,300
Jan 22, 20240.02000.02000.02000.02000.020068,000
Jan 19, 20240.01000.02000.01000.02000.0200892,000
Jan 18, 20240.02000.02000.02000.02000.0200231,800
Jan 17, 20240.02000.02000.02000.02000.0200492,000
Jan 16, 20240.02000.02000.02000.02000.02002,200
Jan 15, 20240.02000.02000.02000.02000.02001,700
Jan 12, 20240.02000.02000.01000.01000.010069,100
Jan 11, 20240.02000.02000.02000.02000.020042,000
Jan 10, 20240.02000.02000.02000.02000.020098,700
Jan 09, 20240.02000.02000.02000.02000.020069,000
Jan 08, 20240.02000.02000.02000.02000.0200245,000
Jan 05, 20240.02000.02000.02000.02000.0200-
Jan 04, 20240.02000.02000.02000.02000.0200676,400
Jan 03, 20240.02000.02000.02000.02000.0200626,300
Jan 02, 20240.02000.02000.02000.02000.0200-
Dec 29, 20230.01000.02000.01000.02000.02001,092,900
Dec 28, 20230.02000.02000.02000.02000.0200500
Dec 27, 20230.02000.02000.01000.02000.0200270,000
Dec 22, 20230.02000.02000.02000.02000.02002,000
Dec 21, 20230.01000.01000.01000.01000.0100-
Dec 20, 20230.01000.01000.01000.01000.0100-
Dec 19, 20230.01000.01000.01000.01000.01001,700,200
Dec 18, 20230.02000.02000.01000.01000.0100320,000
Dec 15, 20230.01000.01000.01000.01000.0100-
Dec 14, 20230.01000.01000.01000.01000.0100673,000
Dec 13, 20230.01000.01000.01000.01000.0100196,000
Dec 12, 20230.01000.01000.01000.01000.0100304,000
Dec 11, 20230.01000.01000.01000.01000.0100131,000
Dec 08, 20230.01000.01000.01000.01000.01003,000
Dec 07, 20230.01000.01000.01000.01000.0100-
Dec 06, 20230.01000.01000.01000.01000.010061,100
Dec 05, 20230.01000.01000.01000.01000.0100568,000
Dec 04, 20230.01000.01000.01000.01000.0100261,000
Dec 01, 20230.02000.02000.01000.01000.0100434,200
Nov 30, 20230.01000.01000.01000.01000.0100133,000
Nov 29, 20230.01000.01000.01000.01000.010030,000
Nov 28, 20230.01000.01000.01000.01000.0100225,000
Nov 27, 20230.01000.01000.01000.01000.010020,000
Nov 24, 20230.01000.01000.01000.01000.01001,292,000
Nov 23, 20230.01000.01000.01000.01000.01001,134,000
Nov 22, 20230.01000.01000.01000.01000.0100317,000
Nov 21, 20230.01000.01000.01000.01000.010025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...