Mail

BEA.V - Belmont Resources Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
May 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
May 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
May 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	457,000
May 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	78,800
May 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
May 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	323,000
May 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
May 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
May 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
May 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
May 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
May 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
May 01, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
Apr 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	97,700
Apr 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 20, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	34,000
Apr 19, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	12,000
Apr 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	49,000
Apr 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Apr 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Apr 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Apr 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Apr 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,300
Apr 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Apr 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Apr 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Apr 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Mar 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Mar 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Mar 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	90,900
Mar 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Mar 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	125,000
Mar 17, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	360,900
Mar 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Mar 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	500
Mar 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	56,200
Mar 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Mar 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	53,500
Mar 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Mar 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Mar 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Feb 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	78,400
Feb 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	109,500
Feb 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Feb 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,400
Feb 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Feb 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Feb 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	16,700
Feb 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Feb 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	3,000
Feb 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	59,000
Feb 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jan 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	90,200
Jan 30, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	32,000
Jan 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,100
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	190,000
Jan 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	72,000
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	26,300
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Jan 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	300
Jan 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,100
Jan 12, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	395,500
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	19,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...