Arctic Star Exploration Corp. (ADD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:40PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Jul 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,000 |
| Jul 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
| Jul 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,000 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 351,100 |
| Jul 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,000 |
| Jul 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,000 |
| Jul 16, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 259,500 |
| Jul 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,000 |
| Jul 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,900 |
| Jul 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| Jul 09, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 75,000 |
| Jul 08, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 101,000 |
| Jul 05, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 828,600 |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 136,200 |
| Jul 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,435,900 |
| Jun 28, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 86,000 |
| Jun 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,000 |
| Jun 25, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 223,200 |
| Jun 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 89,000 |
| Jun 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,100 |
| Jun 20, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 61,300 |
| Jun 19, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 516,400 |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 460,000 |
| Jun 17, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 204,900 |
| Jun 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 349,000 |
| Jun 13, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 28,200 |
| Jun 12, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| Jun 11, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 847,000 |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,100 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,605,900 |
| Jun 06, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 73,000 |
| Jun 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 845,000 |
| Jun 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,400 |
| Jun 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| May 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
| May 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 272,000 |
| May 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
| May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 405,200 |
| May 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 24, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 361,000 |
| May 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 131,600 |
| May 22, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 169,000 |
| May 21, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 909,500 |
| May 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,100 |
| May 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 889,500 |
| May 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,700 |
| May 14, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 455,600 |
| May 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
| May 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 269,000 |
| May 09, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
| May 08, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 474,500 |
| May 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 951,700 |
| May 06, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,904,800 |
| May 03, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 800,800 |
| May 02, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,496,600 |
| May 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 139,000 |
| Apr 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 351,500 |
| Apr 29, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 133,000 |
| Apr 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 211,200 |
| Apr 25, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,396,100 |
| Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Apr 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Apr 19, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 649,000 |
| Apr 18, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 214,000 |
| Apr 17, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 65,000 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Apr 12, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 19,000 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 232,000 |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 401,000 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 659,000 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 129,000 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 270,000 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 479,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000,700 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 530,000 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,700 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,000 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,400 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,588,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,084,000 |
| Mar 19, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 282,100 |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,800 |
| Mar 15, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 806,000 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 13, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 189,000 |
| Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 11, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 95,500 |
| Mar 08, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 45,300 |
| Mar 07, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 232,000 |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 442,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.