Arctic Star Exploration Corp. (ADD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:20PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar 05, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,961,100 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,000 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,000 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 554,000 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 78,000 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 305,600 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 370,000 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 210,000 |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,000 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,100 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,000 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,000 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 132,000 |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 590,000 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 252,000 |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 192,000 |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Jan 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 108,000 |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000,000 |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 620,300 |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,300 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,000 |
| Jan 19, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 892,000 |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 231,800 |
| Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 492,000 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,200 |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,700 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 69,100 |
| Jan 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,000 |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,700 |
| Jan 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 69,000 |
| Jan 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 245,000 |
| Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 676,400 |
| Jan 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 626,300 |
| Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 29, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,092,900 |
| Dec 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 |
| Dec 27, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 270,000 |
| Dec 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Dec 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,700,200 |
| Dec 18, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 320,000 |
| Dec 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 673,000 |
| Dec 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 196,000 |
| Dec 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 304,000 |
| Dec 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 131,000 |
| Dec 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Dec 07, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 06, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 61,100 |
| Dec 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 568,000 |
| Dec 04, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 261,000 |
| Dec 01, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 434,200 |
| Nov 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 133,000 |
| Nov 29, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| Nov 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 225,000 |
| Nov 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| *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.