Canada Markets open in 5 hrs 36 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 17, 20220.47000.51000.47000.51000.51009,500
Jan. 14, 20220.50000.53000.49000.49000.490018,000
Jan. 13, 20220.50000.50000.50000.50000.500049,500
Jan. 12, 20220.49000.50000.49000.49500.495037,000
Jan. 11, 20220.49500.50000.49500.50000.500010,000
Jan. 10, 20220.49500.49500.49500.49500.49503,000
Jan. 07, 20220.49500.50000.49500.50000.500017,500
Jan. 06, 20220.50000.50000.50000.50000.500010,000
Jan. 05, 20220.50000.50000.50000.50000.5000-
Jan. 04, 20220.53000.53000.50000.50000.50005,000
Dec. 31, 2021------
Dec. 30, 20210.40000.52000.40000.52000.520042,400
Dec. 29, 20210.43000.43000.38500.40000.400054,700
Dec. 24, 20210.43000.43000.43000.43000.4300-
Dec. 23, 20210.40500.43000.40500.43000.43005,000
Dec. 22, 20210.40000.40000.40000.40000.4000-
Dec. 21, 20210.40000.40000.40000.40000.40002,000
Dec. 20, 20210.39000.39500.39000.39500.395012,000
Dec. 17, 20210.36500.36500.36000.36000.36008,500
Dec. 16, 20210.38000.40000.35000.40000.4000125,500
Dec. 15, 20210.41000.41000.37500.37500.3750126,000
Dec. 14, 20210.40000.40000.40000.40000.40005,000
Dec. 13, 20210.40000.40500.38000.38500.3850177,700
Dec. 10, 20210.41500.41500.41000.41000.41003,500
Dec. 09, 20210.43500.44500.43500.44500.44508,300
Dec. 08, 20210.45500.45500.45500.45500.4550-
Dec. 07, 20210.43500.45500.43500.45500.455011,500
Dec. 06, 20210.41000.41000.40000.40000.400013,600
Dec. 03, 20210.44000.44500.41000.41000.410047,500
Dec. 02, 20210.49000.49000.49000.49000.4900-
Dec. 01, 20210.49000.49000.49000.49000.4900-
Nov. 30, 20210.49000.49000.49000.49000.4900-
Nov. 29, 20210.45500.49000.42000.49000.490033,500
Nov. 26, 20210.52000.52000.52000.52000.5200-
Nov. 25, 20210.52000.52000.52000.52000.5200-
Nov. 24, 20210.52000.52000.52000.52000.52004,200
Nov. 23, 20210.51000.51000.51000.51000.5100-
Nov. 22, 20210.53000.53000.51000.51000.51009,000
Nov. 19, 20210.55000.55000.53000.53000.53007,000
Nov. 18, 20210.55000.55000.55000.55000.5500-
Nov. 17, 20210.55000.55000.55000.55000.550075,500
Nov. 16, 20210.55000.55000.55000.55000.550021,000
Nov. 15, 20210.61000.61000.61000.61000.6100-
Nov. 12, 20210.56000.61000.56000.61000.610011,000
Nov. 11, 20210.58000.65000.58000.65000.650018,000
Nov. 10, 20210.55000.57000.55000.57000.570075,000
Nov. 09, 20210.51000.51000.51000.51000.5100-
Nov. 08, 20210.52000.52000.51000.51000.51003,900
Nov. 05, 20210.50000.50000.50000.50000.5000-
Nov. 04, 20210.51000.51000.50000.50000.50003,000
Nov. 03, 20210.59000.59000.52000.52000.520036,400
Nov. 02, 20210.59000.59000.59000.59000.59001,500
Nov. 01, 20210.61000.61000.58000.58000.58001,000
Oct. 29, 20210.60000.60000.60000.60000.60001,200
Oct. 28, 20210.60000.61000.60000.61000.610036,800
Oct. 27, 20210.54000.54000.54000.54000.5400-
Oct. 26, 20210.54000.54000.54000.54000.54005,000
Oct. 25, 20210.58000.58000.58000.58000.5800-
Oct. 22, 20210.58000.58000.58000.58000.580014,500
Oct. 21, 20210.60000.60000.60000.60000.6000-
Oct. 20, 20210.57000.60000.54000.60000.600099,900
Oct. 19, 20210.58000.59000.56000.56000.56009,700
Oct. 18, 20210.55000.55000.55000.55000.550015,000
Oct. 15, 20210.51000.51000.51000.51000.5100-
Oct. 14, 20210.51000.51000.51000.51000.5100-
Oct. 13, 20210.54000.54000.51000.51000.510014,000
Oct. 12, 20210.49500.49500.49500.49500.49503,000
Oct. 08, 20210.50000.50000.50000.50000.50001,300
Oct. 07, 20210.49000.60000.48500.51000.510030,600
Oct. 06, 20210.48000.48000.38000.46000.4600137,700
Oct. 05, 20210.47000.49000.47000.48000.480024,100
Oct. 04, 20210.48000.48000.48000.48000.4800-
Oct. 01, 20210.48000.48000.48000.48000.4800-
Sep. 30, 20210.48000.48000.48000.48000.480039,000
Sep. 29, 20210.49000.50000.47000.48000.480026,000
Sep. 28, 20210.51000.51000.50000.50000.500030,000
Sep. 27, 20210.51000.51000.50000.50000.500011,700
Sep. 24, 20210.51000.51000.51000.51000.5100-
Sep. 23, 20210.51000.51000.51000.51000.5100-
Sep. 22, 20210.51000.51000.51000.51000.5100-
Sep. 21, 20210.51000.51000.51000.51000.51009,500
Sep. 20, 20210.55000.55000.55000.55000.550010,000
Sep. 17, 20210.53000.53000.53000.53000.53004,500
Sep. 16, 20210.54000.54000.53000.53000.53006,500
Sep. 15, 20210.60000.60000.60000.60000.6000400
Sep. 14, 20210.60000.60000.60000.60000.6000-
Sep. 13, 20210.60000.60000.60000.60000.6000-
Sep. 10, 20210.60000.60000.60000.60000.6000100
Sep. 09, 20210.60000.60000.60000.60000.6000-
Sep. 08, 20210.57000.60000.57000.60000.60004,000
Sep. 07, 20210.57000.57000.57000.57000.5700500
Sep. 03, 20210.58000.58000.58000.58000.58007,000
Sep. 02, 20210.58000.58000.58000.58000.5800-
Sep. 01, 20210.58000.58000.58000.58000.5800-
Aug. 31, 20210.55000.58000.55000.58000.580013,800
Aug. 30, 20210.55000.55000.55000.55000.55001,000
Aug. 27, 20210.51000.51000.51000.51000.51008,000
Aug. 26, 20210.50000.52000.50000.52000.52003,500
Aug. 25, 20210.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...