Goldstorm Metals Corp. (TSXV:GSTM)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
Aug 1, 2025, 4:00 PM EDT
Goldstorm Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 6,500 |
| Jul 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 196,976 |
| Jul 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 85,713 |
| Jul 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 111,066 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 108,500 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Jul 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 52,000 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 132,500 |
| Jul 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.57% | 59,920 |
| Jul 21, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 12.00% | 377,694 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 5,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 6,000 |
| Jul 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 115,700 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 102,503 |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 86,257 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 118,000 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 77,419 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 46,685 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 89,232 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 56,257 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 134,195 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 29,107 |
| Jun 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 153,029 |
| Jun 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.26% | 410,620 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 200,500 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 47,550 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.52% | 53,500 |
| Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 327,000 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 375,500 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 151,000 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -21.43% | 511,704 |
| Jun 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.00% | 46,004 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,500 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 145,200 |
| Jun 12, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 28.57% | 279,041 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.70% | 340,000 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 15.00% | 341,456 |
| Jun 9, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | - | 5.26% | 924,127 |
| Jun 6, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 18.75% | 1,036,293 |
| Jun 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 2,044,511 |
| Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,013,600 |
| Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 407,351 |
| Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 167,050 |
| May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 40,000 |
| May 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 58,100 |
| May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 150,000 |
| May 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 25,157 |
| May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 9,010 |
| May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 46,450 |