TSXV - Delayed Quote CAD

Storm Exploration Inc. (STRM.V)

0.0400

0.0000

(0.00%)

At close: January 23 at 2:51:01 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	74,000
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	30,313
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Jan 10, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	26,000
Jan 9, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	74,500
Jan 8, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	84,000
Jan 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	156,000
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Dec 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	88,250
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	113,000
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,250
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,761
Nov 26, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	360,000
Nov 25, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	477,048
Nov 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Nov 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	130,000
Nov 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Nov 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	49,000
Nov 13, 2024	0.0500	0.0650	0.0500	0.0550	0.0550	376,706
Nov 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Nov 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,750
Nov 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Oct 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	110,000
Oct 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	184,000
Oct 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	133,000
Oct 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	346,401
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	134,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	196,000
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,344
Oct 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,284
Oct 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	102,000
Oct 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	21,250
Sep 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Sep 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Sep 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	45,000
Sep 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	164,875
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Sep 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,532
Sep 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,875
Sep 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,239
Sep 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Sep 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 4, 2024	0.0600	0.0650	0.0500	0.0500	0.0500	302,000
Sep 3, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	750,000
Aug 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	55,875
Aug 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Aug 28, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	203,404
Aug 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	240,000
Aug 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	48,000
Aug 23, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	386,000
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	185,500
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,000
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,555
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	130,899
Aug 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,635
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	46,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,125
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	249,080
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jul 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	40,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,100
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,321,330
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	406,500
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	347,190
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	44,000
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,750
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,200
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	124,405
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,007
Jun 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	110,375
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jun 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	178,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jun 4, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	169,000
Jun 3, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	195,864
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,430
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	99,575
May 27, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	73,000
May 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	48,181
May 23, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	89,060
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
May 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	412,000
May 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	250,226
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	265,839
May 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	104,000
May 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	237,000
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	220,000
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,500
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	187,000
May 6, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	290,750
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	227,193
May 2, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	142,000
May 1, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	230,000
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	355,000
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	75,664
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	74,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,522
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	70,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Apr 22, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	22,034
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	50,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200,000
Apr 15, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	560,785
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	211,568
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Apr 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Apr 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	426,000
Apr 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	76,000
Mar 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	46,196
Mar 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Mar 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Mar 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	63,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,713
Mar 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,857
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,843
Mar 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,621
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	30,000
Feb 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,346
Feb 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Feb 1, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	81,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000

RMD.V Richmond Minerals Inc.

0.0200

0.00%

SVG.V Silver Grail Resources Ltd.

0.0750

0.00%

GDP.V Golden Pursuit Resources Ltd.

0.1750

0.00%

MASS.V Masivo Silver Corp.

0.0350

+16.67%

ETF.V Eastfield Resources Ltd.

0.0250

-16.67%

SNAG.V Silver North Resources Ltd.

0.1000

0.00%

GGL.V GGL Resources Corp.

0.0400

+14.29%

STRR.V Star Royalties Ltd.

0.2700

-3.57%

CRB.V Cariboo Rose Resources Ltd.

0.0500

+11.11%

FTZ.V Fitzroy Minerals Inc.

0.1550

-3.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Storm Exploration Inc. (STRM.V)

Related Tickers