Arctic Star Exploration Corp. (TSXV:ADD)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Jun 27, 2025, 9:30 AM EDT
Arctic Star Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 131,000 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 43,000 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 30,000 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 47,000 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 190,000 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 97,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 257,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 506,200 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 137,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 126,225 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 81,600 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 3,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,348 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 174,536 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 10,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 121,000 |
| May 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,767,200 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 76,000 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,600 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 39,000 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,000 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 125,001 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 36,000 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,131 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 129,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 41,000 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,042,000 |
| 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 |