Goldstorm Metals Corp. (TSXV:GSTM)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0075 (-3.80%)
Apr 20, 2026, 3:50 PM EST
Goldstorm Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.80% | 105,652 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.25% | 802,075 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 152,464 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 315,627 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 378,950 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 575,527 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -18.75% | 1,641,632 |
| Apr 9, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 214,707 |
| Apr 8, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 7.32% | 468,123 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 93,233 |
| Apr 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 69,785 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 153,277 |
| Apr 1, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 260,788 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 272,013 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 212,753 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 92,234 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 50,650 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 212,672 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 91,585 |
| Mar 23, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 19.44% | 352,704 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 555,551 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -13.33% | 876,450 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 218,001 |
| Mar 17, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 94,176 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 101,620 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 127,861 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 322,617 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 156,688 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 246,832 |
| Mar 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 126,649 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 6.98% | 376,526 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.24% | 516,455 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.91% | 573,013 |
| Mar 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 309,278 |
| Mar 2, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 485,802 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 240,751 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 321,952 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 375,296 |
| Feb 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 602,220 |
| Feb 23, 2026 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 21.43% | 990,122 |
| Feb 20, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 9.09% | 1,077,235 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.05% | 401,016 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 658,791 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 233,972 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 266,702 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 464,504 |
| Feb 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 432,497 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 212,682 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 150,050 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,100 |