Storm Exploration Inc. (STRM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

+0.0100

(+20.00%)

At close: 03:38PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	74,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,522
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	70,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Apr 22, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	22,034
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	50,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200,000
Apr 15, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	560,785
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	211,568
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	426,000
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	76,000
Mar 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	46,196
Mar 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Mar 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Mar 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	63,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,713
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,857
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,843
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,621
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	30,000
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,346
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Feb 01, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	81,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	194,472
Jan 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	372,778
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	216,025
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	34,000
Jan 10, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	19,000
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	74,000
Jan 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Jan 04, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jan 02, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	29,500
Dec 29, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	61,509
Dec 28, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	-
Dec 27, 2023	0.0650	0.0750	0.0650	0.0750	0.0750	71,000
Dec 22, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 21, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	15,068
Dec 20, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	92,500
Dec 19, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	72,800
Dec 18, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	50,500
Dec 15, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Dec 14, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	49,000
Dec 13, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 12, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 11, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	70,302
Dec 08, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	2,500
Dec 07, 2023	0.0650	0.0750	0.0650	0.0750	0.0750	10,000
Dec 06, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	2,500
Dec 05, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	32,822
Dec 04, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,072.00+673.39(+0.78%)

Storm Exploration Inc. (STRM.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,072.00
+673.39(+0.78%)