Blue Star Gold Corp. (BAU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1700

-0.0050

(-2.86%)

At close: 10:08AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	9,160
May 02, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	3,600
May 01, 2024	0.1700	0.1750	0.1700	0.1750	0.1750	12,900
Apr 30, 2024	0.1750	0.1750	0.1650	0.1750	0.1750	65,100
Apr 29, 2024	0.1750	0.1750	0.1700	0.1750	0.1750	225,900
Apr 26, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	10,100
Apr 25, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	500
Apr 24, 2024	0.1700	0.1750	0.1700	0.1750	0.1750	19,500
Apr 23, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	7,000
Apr 22, 2024	0.1750	0.1800	0.1700	0.1800	0.1800	49,300
Apr 19, 2024	0.1800	0.1800	0.1750	0.1800	0.1800	14,100
Apr 18, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	5,100
Apr 17, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	13,500
Apr 16, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	25,100
Apr 15, 2024	0.1900	0.1900	0.1800	0.1850	0.1850	50,200
Apr 12, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	238,300
Apr 11, 2024	0.1950	0.1950	0.1900	0.1900	0.1900	62,100
Apr 10, 2024	0.1900	0.1950	0.1900	0.1950	0.1950	44,300
Apr 09, 2024	0.2000	0.2000	0.1950	0.1950	0.1950	47,400
Apr 08, 2024	0.1980	0.2000	0.1950	0.1950	0.1950	100,500
Apr 05, 2024	0.2000	0.2000	0.1950	0.2000	0.2000	404,600
Apr 04, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	26,000
Apr 03, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	220,500
Apr 02, 2024	0.2000	0.2000	0.1950	0.2000	0.2000	71,500
Apr 01, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	15,100
Mar 28, 2024	0.2000	0.2000	0.1950	0.2000	0.2000	16,500
Mar 27, 2024	0.1950	0.2000	0.1900	0.1900	0.1900	16,500
Mar 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,000
Mar 25, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	11,000
Mar 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	7,000
Mar 21, 2024	0.1950	0.2000	0.1950	0.2000	0.2000	7,700
Mar 20, 2024	0.2000	0.2000	0.1800	0.1950	0.1950	69,500
Mar 19, 2024	0.2000	0.2000	0.1950	0.2000	0.2000	16,600
Mar 18, 2024	0.2150	0.2150	0.1950	0.2050	0.2050	16,000
Mar 15, 2024	0.2250	0.2300	0.2200	0.2200	0.2200	41,000
Mar 14, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	1,000
Mar 13, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	34,000
Mar 12, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	13,500
Mar 11, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	18,600
Mar 08, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	31,200
Mar 07, 2024	0.2400	0.2400	0.2350	0.2400	0.2400	56,000
Mar 06, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	114,700
Mar 05, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	4,400
Mar 04, 2024	0.2700	0.2700	0.2400	0.2550	0.2550	12,000
Mar 01, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Feb 29, 2024	0.2700	0.3450	0.2700	0.3450	0.3450	2,500
Feb 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Feb 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	12,500
Feb 26, 2024	0.3300	0.3300	0.2000	0.2400	0.2400	99,700
Feb 23, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	2,500
Feb 22, 2024	0.3200	0.3200	0.2400	0.2800	0.2800	39,800
Feb 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Feb 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Feb 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Feb 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
Feb 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 05, 2024	0.3500	0.3500	0.3100	0.3300	0.3300	5,500
Feb 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 31, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 30, 2024	0.3500	0.3750	0.3100	0.3750	0.3750	4,600
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jan 26, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 25, 2024	0.3500	0.3950	0.3500	0.3950	0.3950	5,500
Jan 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Jan 22, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	500
Jan 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	600
Jan 16, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	1,500
Jan 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 09, 2024	0.3200	0.3900	0.3200	0.3900	0.3900	3,900
Jan 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 04, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 03, 2024	0.3600	0.4150	0.3300	0.4150	0.4150	4,500
Jan 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 29, 2023	0.4450	0.4450	0.3300	0.4200	0.4200	2,500
Dec 28, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
Dec 27, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Dec 22, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	500
Dec 21, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Dec 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Dec 19, 2023	0.3300	0.3300	0.3000	0.3200	0.3200	20,000
Dec 18, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	8,500
Dec 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Dec 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	14,500
Dec 13, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 12, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 11, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7311+0.0003(+0.03%)

CRUDE OIL78.37+0.26(+0.33%)

Bitcoin CAD87,793.80+1,167.82(+1.35%)

Blue Star Gold Corp. (BAU.V)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7311
+0.0003(+0.03%)

CRUDE OIL
78.37
+0.26(+0.33%)

Bitcoin CAD
87,793.80
+1,167.82(+1.35%)