Barsele Minerals Corp. (BME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

+0.0200

(+4.08%)

At close: 03:37PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	-	-	-	-	-	-
Jan. 17, 2022	0.4700	0.5100	0.4700	0.5100	0.5100	9,500
Jan. 14, 2022	0.5000	0.5300	0.4900	0.4900	0.4900	18,000
Jan. 13, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	49,500
Jan. 12, 2022	0.4900	0.5000	0.4900	0.4950	0.4950	37,000
Jan. 11, 2022	0.4950	0.5000	0.4950	0.5000	0.5000	10,000
Jan. 10, 2022	0.4950	0.4950	0.4950	0.4950	0.4950	3,000
Jan. 07, 2022	0.4950	0.5000	0.4950	0.5000	0.5000	17,500
Jan. 06, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Jan. 05, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan. 04, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	5,000
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	0.4000	0.5200	0.4000	0.5200	0.5200	42,400
Dec. 29, 2021	0.4300	0.4300	0.3850	0.4000	0.4000	54,700
Dec. 24, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec. 23, 2021	0.4050	0.4300	0.4050	0.4300	0.4300	5,000
Dec. 22, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec. 21, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Dec. 20, 2021	0.3900	0.3950	0.3900	0.3950	0.3950	12,000
Dec. 17, 2021	0.3650	0.3650	0.3600	0.3600	0.3600	8,500
Dec. 16, 2021	0.3800	0.4000	0.3500	0.4000	0.4000	125,500
Dec. 15, 2021	0.4100	0.4100	0.3750	0.3750	0.3750	126,000
Dec. 14, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Dec. 13, 2021	0.4000	0.4050	0.3800	0.3850	0.3850	177,700
Dec. 10, 2021	0.4150	0.4150	0.4100	0.4100	0.4100	3,500
Dec. 09, 2021	0.4350	0.4450	0.4350	0.4450	0.4450	8,300
Dec. 08, 2021	0.4550	0.4550	0.4550	0.4550	0.4550	-
Dec. 07, 2021	0.4350	0.4550	0.4350	0.4550	0.4550	11,500
Dec. 06, 2021	0.4100	0.4100	0.4000	0.4000	0.4000	13,600
Dec. 03, 2021	0.4400	0.4450	0.4100	0.4100	0.4100	47,500
Dec. 02, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec. 01, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov. 30, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov. 29, 2021	0.4550	0.4900	0.4200	0.4900	0.4900	33,500
Nov. 26, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 25, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 24, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	4,200
Nov. 23, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov. 22, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	9,000
Nov. 19, 2021	0.5500	0.5500	0.5300	0.5300	0.5300	7,000
Nov. 18, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov. 17, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	75,500
Nov. 16, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	21,000
Nov. 15, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov. 12, 2021	0.5600	0.6100	0.5600	0.6100	0.6100	11,000
Nov. 11, 2021	0.5800	0.6500	0.5800	0.6500	0.6500	18,000
Nov. 10, 2021	0.5500	0.5700	0.5500	0.5700	0.5700	75,000
Nov. 09, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov. 08, 2021	0.5200	0.5200	0.5100	0.5100	0.5100	3,900
Nov. 05, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 04, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	3,000
Nov. 03, 2021	0.5900	0.5900	0.5200	0.5200	0.5200	36,400
Nov. 02, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	1,500
Nov. 01, 2021	0.6100	0.6100	0.5800	0.5800	0.5800	1,000
Oct. 29, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	1,200
Oct. 28, 2021	0.6000	0.6100	0.6000	0.6100	0.6100	36,800
Oct. 27, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 26, 2021	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Oct. 25, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct. 22, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	14,500
Oct. 21, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct. 20, 2021	0.5700	0.6000	0.5400	0.6000	0.6000	99,900
Oct. 19, 2021	0.5800	0.5900	0.5600	0.5600	0.5600	9,700
Oct. 18, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	15,000
Oct. 15, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct. 14, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct. 13, 2021	0.5400	0.5400	0.5100	0.5100	0.5100	14,000
Oct. 12, 2021	0.4950	0.4950	0.4950	0.4950	0.4950	3,000
Oct. 08, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	1,300
Oct. 07, 2021	0.4900	0.6000	0.4850	0.5100	0.5100	30,600
Oct. 06, 2021	0.4800	0.4800	0.3800	0.4600	0.4600	137,700
Oct. 05, 2021	0.4700	0.4900	0.4700	0.4800	0.4800	24,100
Oct. 04, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct. 01, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep. 30, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	39,000
Sep. 29, 2021	0.4900	0.5000	0.4700	0.4800	0.4800	26,000
Sep. 28, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	30,000
Sep. 27, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	11,700
Sep. 24, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 23, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 22, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 21, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	9,500
Sep. 20, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Sep. 17, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	4,500
Sep. 16, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	6,500
Sep. 15, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	400
Sep. 14, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 13, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 10, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	100
Sep. 09, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 08, 2021	0.5700	0.6000	0.5700	0.6000	0.6000	4,000
Sep. 07, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	500
Sep. 03, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	7,000
Sep. 02, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep. 01, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug. 31, 2021	0.5500	0.5800	0.5500	0.5800	0.5800	13,800
Aug. 30, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Aug. 27, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	8,000
Aug. 26, 2021	0.5000	0.5200	0.5000	0.5200	0.5200	3,500
Aug. 25, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,537.45+179.89(+0.84%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7994+0.0004(+0.0456%)

CRUDE OIL85.22+1.40(+1.67%)

BTC-CAD52,344.45-1,579.87(-2.93%)

Barsele Minerals Corp. (BME.V)

S&P/TSX
21,537.45
+179.89(+0.84%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7994
+0.0004(+0.0456%)

CRUDE OIL
85.22
+1.40(+1.67%)

BTC-CAD
52,344.45
-1,579.87(-2.93%)