Belmont Resources Inc. (BEA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,800 |
| Dec. 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 118,000 |
| Dec. 01, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| Nov. 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 101,300 |
| Nov. 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,000 |
| Nov. 26, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 78,000 |
| Nov. 25, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 24, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 23, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,800 |
| Nov. 19, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 268,300 |
| Nov. 18, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 17, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,000 |
| Nov. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 |
| Nov. 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 74,100 |
| Nov. 12, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 115,000 |
| Nov. 11, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 139,000 |
| Nov. 10, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 96,000 |
| Nov. 09, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
| Nov. 08, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| Nov. 05, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 62,300 |
| Nov. 04, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 149,000 |
| Nov. 03, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov. 02, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov. 01, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 29, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 28, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 113,000 |
| Oct. 27, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 74,000 |
| Oct. 26, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,000 |
| Oct. 25, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 180,300 |
| Oct. 22, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Oct. 21, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,800 |
| Oct. 20, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
| Oct. 19, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
| Oct. 18, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 15, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 14, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 13, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
| Oct. 12, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,400 |
| Oct. 08, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Oct. 07, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 112,000 |
| Oct. 06, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 65,000 |
| Oct. 05, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,400 |
| Oct. 04, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 01, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 93,000 |
| Sep. 30, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 69,000 |
| Sep. 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,000 |
| Sep. 28, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 74,000 |
| Sep. 27, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 36,000 |
| Sep. 24, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 345,000 |
| Sep. 23, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 156,000 |
| Sep. 22, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
| Sep. 21, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 20, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 235,700 |
| Sep. 17, 2021 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 98,300 |
| Sep. 16, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 71,000 |
| Sep. 15, 2021 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 214,000 |
| Sep. 14, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 376,500 |
| Sep. 13, 2021 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 611,100 |
| Sep. 10, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 09, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,000 |
| Sep. 08, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 150,000 |
| Sep. 07, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| Sep. 03, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 800 |
| Sep. 02, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
| Sep. 01, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 39,500 |
| Aug. 31, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 30, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| Aug. 27, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| Aug. 26, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,100 |
| Aug. 25, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 91,000 |
| Aug. 24, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 23, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 167,000 |
| Aug. 20, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,400 |
| Aug. 19, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,000 |
| Aug. 18, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| Aug. 17, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 153,000 |
| Aug. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,100 |
| Aug. 13, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 301,500 |
| Aug. 12, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug. 11, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug. 10, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 36,000 |
| Aug. 09, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Aug. 06, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| Aug. 05, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 90,000 |
| Aug. 04, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug. 03, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,400 |
| Jul. 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 196,000 |
| Jul. 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 365,000 |
| Jul. 28, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
| Jul. 27, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
| Jul. 26, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 23, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,000 |
| Jul. 22, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 198,000 |
| Jul. 21, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 100,000 |
| Jul. 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 310,000 |
| Jul. 19, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
| Jul. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,800 |
| Jul. 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 |
| Jul. 14, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
