Barsele Minerals Corp. (BME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3100

-0.0200

(-6.06%)

At close: 02:03PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	0.3250	0.3300	0.2950	0.3100	0.3100	35,500
Mar 29, 2023	0.3450	0.3450	0.3300	0.3300	0.3300	5,000
Mar 28, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	1,500
Mar 27, 2023	0.3950	0.3950	0.3600	0.3600	0.3600	5,500
Mar 24, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	400
Mar 22, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	22,500
Mar 21, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Mar 20, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 17, 2023	0.4150	0.4200	0.4150	0.4200	0.4200	2,000
Mar 16, 2023	0.4000	0.4150	0.4000	0.4100	0.4100	24,500
Mar 15, 2023	0.4000	0.4150	0.3950	0.4150	0.4150	35,900
Mar 14, 2023	0.3800	0.4000	0.3800	0.3950	0.3950	25,000
Mar 13, 2023	0.3500	0.3800	0.3450	0.3800	0.3800	42,700
Mar 10, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 09, 2023	0.3750	0.3750	0.3600	0.3600	0.3600	19,000
Mar 08, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Mar 07, 2023	0.3500	0.3700	0.3500	0.3600	0.3600	15,500
Mar 06, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	17,000
Mar 03, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	25,500
Mar 02, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 01, 2023	0.3000	0.3500	0.2800	0.3500	0.3500	244,300
Feb 28, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 27, 2023	0.3300	0.3350	0.3300	0.3300	0.3300	22,000
Feb 24, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	9,500
Feb 23, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	89,600
Feb 22, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	11,700
Feb 21, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 17, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	89,500
Feb 16, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	28,000
Feb 15, 2023	0.3550	0.3600	0.3550	0.3600	0.3600	62,000
Feb 14, 2023	0.3850	0.3850	0.3350	0.3800	0.3800	32,700
Feb 13, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	4,000
Feb 10, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	2,500
Feb 09, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 08, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	5,000
Feb 07, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 06, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	300
Feb 03, 2023	0.4250	0.4250	0.4200	0.4200	0.4200	14,500
Feb 02, 2023	0.4000	0.4500	0.3900	0.4500	0.4500	143,500
Feb 01, 2023	0.4400	0.4400	0.3750	0.4400	0.4400	61,200
Jan 31, 2023	0.4500	0.4500	0.4100	0.4300	0.4300	28,500
Jan 30, 2023	0.4650	0.4700	0.4650	0.4700	0.4700	10,000
Jan 27, 2023	0.4350	0.4700	0.4350	0.4700	0.4700	3,300
Jan 26, 2023	0.4750	0.4800	0.4400	0.4800	0.4800	6,500
Jan 25, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	500
Jan 24, 2023	0.4400	0.4800	0.4200	0.4800	0.4800	35,500
Jan 23, 2023	0.4250	0.4650	0.4250	0.4650	0.4650	47,300
Jan 20, 2023	0.4700	0.4850	0.4500	0.4800	0.4800	193,300
Jan 19, 2023	0.4300	0.4700	0.4200	0.4700	0.4700	21,500
Jan 18, 2023	0.4200	0.4200	0.3900	0.4200	0.4200	27,700
Jan 17, 2023	0.3900	0.4150	0.3900	0.4150	0.4150	4,300
Jan 16, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 13, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 12, 2023	0.4000	0.4450	0.4000	0.4450	0.4450	34,700
Jan 11, 2023	0.3650	0.4000	0.3650	0.4000	0.4000	30,100
Jan 10, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	100
Jan 09, 2023	0.3200	0.3700	0.3200	0.3700	0.3700	8,500
Jan 06, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	14,000
Jan 05, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,300
Jan 03, 2023	0.2500	0.3100	0.2500	0.3100	0.3100	27,100
Dec 30, 2022	0.2350	0.2700	0.2350	0.2700	0.2700	36,500
Dec 29, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	5,300
Dec 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 23, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Dec 22, 2022	0.2650	0.2650	0.2400	0.2400	0.2400	46,100
Dec 21, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	800
Dec 20, 2022	0.2500	0.2650	0.2500	0.2500	0.2500	11,800
Dec 19, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	7,000
Dec 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	37,500
Dec 15, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	39,100
Dec 14, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	1,500
Dec 13, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 12, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	29,500
Dec 09, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	17,500
Dec 08, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	-
Dec 07, 2022	0.2450	0.2450	0.2400	0.2450	0.2450	7,500
Dec 06, 2022	0.2500	0.2650	0.2000	0.2650	0.2650	116,100
Dec 05, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	60,500
Dec 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 01, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	17,500
Nov 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 29, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	4,500
Nov 28, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 25, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 24, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 23, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Nov 22, 2022	0.2800	0.2850	0.2800	0.2850	0.2850	10,900
Nov 21, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	6,000
Nov 18, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 17, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,300
Nov 16, 2022	0.3000	0.3400	0.3000	0.3200	0.3200	14,200
Nov 15, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	200
Nov 14, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	300
Nov 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 10, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 09, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
Nov 08, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7397+0.0001(+0.0111%)

CRUDE OIL74.370.00(0.00%)

BTC-CAD38,065.20-662.91(-1.71%)

Barsele Minerals Corp. (BME.V)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7397
+0.0001(+0.0111%)

CRUDE OIL
74.37
0.00(0.00%)

BTC-CAD
38,065.20
-662.91(-1.71%)