Goldstorm Metals Corp. (TSXV:GSTM)
Canada · Delayed Price · Currency is CAD 0.2550
+0.0050 (2.00%)
Oct 23, 2025, 2:38 PM EDT
Goldstorm Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 171,546 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 105,671 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -11.86% | 281,782 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 44,639 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 183,283 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 182,255 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 301,363 |
| Oct 14, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 5.45% | 434,103 |
| Oct 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 71,179 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -10.34% | 512,500 |
| Oct 8, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | 1.75% | 301,500 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.52% | 347,153 |
| Oct 6, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 279,043 |
| Oct 3, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 5.08% | 220,582 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 298,132 |
| Oct 1, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 233,640 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 439,797 |
| Sep 29, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -3.13% | 966,464 |
| Sep 26, 2025 | 0.24 | 0.35 | 0.23 | 0.32 | 0.32 | 36.17% | 1,003,408 |
| Sep 25, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.30% | 235,721 |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 436,322 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 451,939 |
| Sep 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 663,886 |
| Sep 19, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.71% | 225,271 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 156,800 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 162,956 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 230,606 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 28,859 |
| Sep 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 349,197 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 424,487 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 144,070 |
| Sep 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 61,660 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 237,700 |
| Sep 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 331,600 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 130,210 |
| Sep 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 36,920 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 420,220 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 197,257 |
| Aug 28, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 259,238 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 94,820 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 32,000 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 43,669 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 34,925 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 108,011 |
| Aug 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 124,500 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 113,000 |
| Aug 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 545,741 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 378,040 |
| Aug 14, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 1,604,674 |
| Aug 13, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -2.44% | 522,141 |