Badlands Resources Inc. (BLDS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

-0.0250

(-7.69%)

At close: 03:45PM EDT

Time Period:

May 30, 2023 - May 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2024	0.3250	0.3250	0.3000	0.3000	0.3000	34,530
May 29, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	19,500
May 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	800
May 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,100
May 24, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	2,500
May 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
May 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
May 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
May 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 15, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	22,500
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 10, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	7,500
May 09, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	4,500
May 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 07, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	5,000
May 06, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
May 03, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
May 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
May 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Apr 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Apr 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Apr 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	18,600
Apr 24, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,000
Apr 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 22, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	16,100
Apr 19, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	27,500
Apr 18, 2024	0.4100	0.4100	0.3200	0.3200	0.3200	37,900
Apr 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Apr 12, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	9,500
Apr 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	8,900
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 09, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	11,000
Apr 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	13,000
Apr 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
Apr 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 28, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	47,000
Mar 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 25, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	17,500
Mar 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,100
Mar 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Mar 20, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	11,100
Mar 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	15,000
Mar 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Mar 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Mar 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 07, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,500
Mar 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	8,500
Mar 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,800
Mar 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,700
Mar 01, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	14,000
Feb 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	6,500
Feb 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Feb 27, 2024	0.4800	0.4800	0.4600	0.4800	0.4800	26,000
Feb 26, 2024	0.4600	0.4800	0.4500	0.4800	0.4800	39,000
Feb 23, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	3,000
Feb 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 15, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	5,000
Feb 14, 2024	0.5000	0.5000	0.4700	0.5000	0.5000	4,100
Feb 13, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	10,800
Feb 12, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	24,400
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,400
Feb 07, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	18,100
Feb 06, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	7,800
Feb 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 02, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,700
Jan 31, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	2,000
Jan 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,200
Jan 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Jan 26, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	7,000
Jan 25, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,000
Jan 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,500
Jan 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 22, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	15,000
Jan 19, 2024	0.5800	0.6000	0.5700	0.5700	0.5700	46,500
Jan 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jan 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Jan 16, 2024	0.6400	0.6600	0.6100	0.6100	0.6100	19,500
Jan 15, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	8,300
Jan 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 11, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	10,000
Jan 10, 2024	0.3400	0.5000	0.3400	0.5000	0.5000	52,700
Jan 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,071.71+173.73(+0.79%)

S&P 5005,235.48-31.47(-0.60%)

DOW38,111.48-330.06(-0.86%)

CAD/USD0.7308-0.0003(-0.04%)

CRUDE OIL77.77-0.14(-0.18%)

Bitcoin CAD93,525.60+1,063.58(+1.15%)

Badlands Resources Inc. (BLDS.V)

S&P/TSX
22,071.71
+173.73(+0.79%)

S&P 500
5,235.48
-31.47(-0.60%)

DOW
38,111.48
-330.06(-0.86%)

CAD/USD
0.7308
-0.0003(-0.04%)

CRUDE OIL
77.77
-0.14(-0.18%)

Bitcoin CAD
93,525.60
+1,063.58(+1.15%)