Canada markets closed

Arctic Star Exploration Corp. (ADD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 03:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.03000.04000.03000.03000.0300361,000
May 23, 20240.04000.04000.04000.04000.0400131,600
May 22, 20240.04000.04000.03000.04000.0400169,000
May 21, 20240.04000.04000.03000.03000.0300909,500
May 17, 20240.04000.04000.04000.04000.040030,100
May 16, 20240.04000.04000.04000.04000.0400889,500
May 15, 20240.04000.04000.04000.04000.040060,700
May 14, 20240.03000.04000.03000.04000.0400455,600
May 13, 20240.04000.04000.04000.04000.040036,000
May 10, 20240.04000.04000.04000.04000.0400269,000
May 09, 20240.05000.05000.04000.04000.040070,000
May 08, 20240.05000.05000.04000.05000.0500474,500
May 07, 20240.05000.05000.05000.05000.0500951,700
May 06, 20240.04000.05000.04000.05000.05001,904,800
May 03, 20240.04000.04000.03000.04000.0400800,800
May 02, 20240.03000.04000.03000.04000.04001,496,600
May 01, 20240.03000.03000.03000.03000.0300139,000
Apr 30, 20240.03000.03000.03000.03000.0300351,500
Apr 29, 20240.02000.03000.02000.03000.0300133,000
Apr 26, 20240.03000.03000.02000.02000.0200211,200
Apr 25, 20240.02000.03000.02000.03000.03001,396,100
Apr 24, 20240.03000.03000.03000.03000.0300-
Apr 23, 20240.03000.03000.03000.03000.03001,000
Apr 22, 20240.03000.03000.03000.03000.030050,000
Apr 19, 20240.02000.03000.02000.03000.0300649,000
Apr 18, 20240.03000.03000.02000.02000.0200214,000
Apr 17, 20240.02000.03000.02000.02000.020065,000
Apr 16, 20240.02000.02000.02000.02000.0200-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...