Goldstorm Metals Corp. (GSTMF)
OTCMKTS · Delayed Price · Currency is USD
0.1470
-0.0064 (-4.19%)
Mar 25, 2026, 12:27 PM EST
GSTMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.17% | 35,123 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.12% | 13,522 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 21.21% | 178,596 |
| Mar 20, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.28% | 43,550 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -17.13% | 186,387 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -0.95% | 51,377 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.69% | 58,528 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -0.24% | 72,257 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.20% | 89,608 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.17 | 0.17 | 0.17 | -1.87% | 298,925 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -3.13% | 83,173 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.31% | 97,651 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -1.07% | 43,225 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -1.00% | 191,737 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.46% | 271,521 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.37% | 258,916 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.87% | 173,075 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 4.67% | 298,132 |
| Feb 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 80,535 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.10% | 82,306 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.96% | 85,020 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 2.32% | 522,143 |
| Feb 23, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 22.41% | 450,900 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 5.95% | 193,852 |
| Feb 19, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.89% | 304,989 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.14% | 120,905 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.29% | 99,137 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.70% | 65,960 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.17% | 33,501 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.62% | 12,499 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.67% | 309,412 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 1.96% | 132,671 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.26% | 51,837 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -2.47% | 67,537 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.43% | 89,043 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 7.72% | 24,662 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.52% | 132,420 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 460,024 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.00% | 100,832 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.45% | 139,351 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.74% | 147,598 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.19% | 142,373 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.12% | 53,801 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.56% | 82,311 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.37% | 88,926 |
| Jan 20, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 12.19% | 219,086 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.29% | 44,901 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.63% | 90,487 |
| Jan 14, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.98% | 101,130 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.95% | 80,200 |