Canada Markets open in 2 hrs 40 mins

Arctic Star Exploration Corp. (ADD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 10:01AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 20210.06000.06000.06000.06000.0600137,000
Dec. 01, 20210.06000.06000.06000.06000.0600583,700
Nov. 30, 20210.06000.06000.05000.06000.0600863,300
Nov. 29, 20210.06000.06000.06000.06000.060017,000
Nov. 26, 20210.06000.06000.06000.06000.0600876,300
Nov. 25, 20210.06000.06000.06000.06000.0600213,900
Nov. 24, 20210.06000.06000.06000.06000.060026,700
Nov. 23, 20210.06000.06000.06000.06000.0600212,100
Nov. 22, 20210.06000.06000.06000.06000.06001,302,400
Nov. 19, 20210.06000.06000.06000.06000.0600181,800
Nov. 18, 20210.06000.07000.06000.07000.0700775,300
Nov. 17, 20210.06000.07000.06000.06000.0600103,500
Nov. 16, 20210.07000.07000.06000.06000.060084,100
Nov. 15, 20210.07000.07000.06000.06000.0600119,000
Nov. 12, 20210.07000.07000.07000.07000.0700158,700
Nov. 11, 20210.07000.07000.07000.07000.0700201,000
Nov. 10, 20210.07000.07000.07000.07000.0700199,000
Nov. 09, 20210.07000.07000.06000.07000.0700367,800
Nov. 08, 20210.07000.07000.07000.07000.0700505,000
Nov. 05, 20210.07000.07000.07000.07000.0700263,700
Nov. 04, 20210.06000.07000.06000.07000.0700289,000
Nov. 03, 20210.06000.07000.06000.06000.060065,000
Nov. 02, 20210.06000.07000.06000.07000.0700925,000
Nov. 01, 20210.07000.07000.06000.07000.0700486,900
Oct. 29, 20210.06000.07000.05000.07000.07001,790,000
Oct. 28, 20210.06000.06000.05000.05000.0500642,400
Oct. 27, 20210.06000.06000.06000.06000.060089,000
Oct. 26, 20210.06000.06000.06000.06000.0600557,200
Oct. 25, 20210.06000.06000.06000.06000.0600704,200
Oct. 22, 20210.07000.07000.06000.06000.0600463,200
Oct. 21, 20210.06000.06000.06000.06000.0600407,500
Oct. 20, 20210.07000.07000.06000.06000.0600289,500
Oct. 19, 20210.06000.06000.06000.06000.0600413,900
Oct. 18, 20210.07000.07000.07000.07000.0700299,100
Oct. 15, 20210.06000.07000.06000.07000.07002,161,200
Oct. 14, 20210.06000.06000.06000.06000.0600197,100
Oct. 13, 20210.06000.06000.06000.06000.0600362,500
Oct. 12, 20210.07000.07000.06000.06000.0600657,300
Oct. 08, 20210.07000.07000.07000.07000.0700152,400
Oct. 07, 20210.07000.07000.07000.07000.0700230,600
Oct. 06, 20210.07000.08000.07000.08000.0800868,800
Oct. 05, 20210.08000.08000.08000.08000.0800-
Oct. 04, 20210.08000.08000.07000.08000.080038,400
Oct. 01, 20210.08000.08000.07000.08000.0800186,400
Sep. 30, 20210.07000.08000.07000.07000.0700266,800
Sep. 29, 20210.09000.09000.08000.08000.08002,108,500
Sep. 28, 20210.09000.09000.09000.09000.090022,400
Sep. 27, 20210.10000.10000.09000.10000.1000197,000
Sep. 24, 20210.09000.10000.09000.10000.100086,000
Sep. 23, 20210.10000.10000.09000.09000.0900359,600
Sep. 22, 20210.11000.11000.10000.10000.1000298,300
Sep. 21, 20210.10000.11000.09000.11000.1100470,000
Sep. 20, 20210.10000.10000.10000.10000.1000960,900
Sep. 17, 20210.11000.11000.10000.10000.10001,320,500
Sep. 16, 20210.13000.13000.11000.11000.1100580,400
Sep. 15, 20210.13000.14000.12000.13000.13001,200,300
Sep. 14, 20210.14000.14000.12000.13000.13001,017,900
Sep. 13, 20210.14000.14000.13000.13000.1300506,600
Sep. 10, 20210.14000.14000.13000.14000.1400984,100
Sep. 09, 20210.14000.16000.14000.14000.14003,132,600
Sep. 08, 20210.12000.14000.12000.14000.1400457,600
Sep. 07, 20210.12000.13000.12000.12000.1200783,000
Sep. 03, 20210.12000.13000.12000.12000.1200184,500
Sep. 02, 20210.13000.13000.11000.11000.1100440,500
Sep. 01, 20210.13000.14000.13000.13000.1300487,000
Aug. 31, 20210.12000.13000.12000.13000.1300793,100
Aug. 30, 20210.13000.13000.12000.12000.1200590,400
Aug. 27, 20210.13000.14000.12000.13000.13002,127,000
Aug. 26, 20210.11000.13000.11000.12000.12001,667,000
Aug. 25, 20210.11000.11000.11000.11000.1100691,200
Aug. 24, 20210.10000.12000.10000.11000.1100738,300
Aug. 23, 20210.12000.12000.10000.10000.1000261,200
Aug. 20, 20210.10000.10000.09000.10000.1000437,000
Aug. 19, 20210.10000.10000.09000.09000.0900310,300
Aug. 18, 20210.08000.10000.08000.10000.1000707,200
Aug. 17, 20210.08000.08000.08000.08000.0800673,000
Aug. 16, 20210.09000.09000.08000.08000.0800520,000
Aug. 13, 20210.08000.09000.08000.08000.0800139,000
Aug. 12, 20210.09000.09000.08000.09000.0900134,800
Aug. 11, 20210.09000.09000.09000.09000.0900123,000
Aug. 10, 20210.09000.09000.09000.09000.0900270,400
Aug. 09, 20210.09000.09000.09000.09000.0900344,900
Aug. 06, 20210.10000.10000.09000.09000.0900156,300
Aug. 05, 20210.09000.10000.09000.10000.1000479,800
Aug. 04, 20210.08000.09000.08000.08000.0800498,800
Aug. 03, 20210.08000.08000.07000.08000.0800802,500
Jul. 30, 20210.09000.09000.08000.08000.0800357,000
Jul. 29, 20210.10000.10000.08000.09000.0900954,100
Jul. 28, 20210.08000.10000.08000.10000.10001,905,000
Jul. 27, 20210.08000.09000.08000.08000.0800328,200
Jul. 26, 20210.10000.10000.09000.09000.0900637,900
Jul. 23, 20210.10000.10000.09000.09000.0900304,300
Jul. 22, 20210.10000.10000.10000.10000.1000115,800
Jul. 21, 20210.10000.10000.10000.10000.1000300,200
Jul. 20, 20210.10000.11000.10000.10000.1000325,600
Jul. 19, 20210.11000.11000.10000.10000.1000375,000
Jul. 16, 20210.10000.11000.09000.11000.1100519,500
Jul. 15, 20210.11000.11000.11000.11000.1100257,600
Jul. 14, 20210.11000.12000.11000.11000.1100266,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...