Arctic Star Exploration Corp. (TSXV:ADD)
Canada
· Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
May 2, 2025, 3:23 PM EDT
Arctic Star Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 272,000 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Apr 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,322,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 4,385,100 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,332,500 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 84,500 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 25,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 64,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,100 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 140,000 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 294,000 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 402,100 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 12,000 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 32,920 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 120,000 |
| Apr 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,519,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 747,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 827,326 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 574,000 |
| Apr 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,177,100 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 355,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 535,300 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,049,003 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,065,028 |
| Mar 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 35,500 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,708 |
| Mar 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 211,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 3,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | 2,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Feb 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 11,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28,000 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 25,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 334,000 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |