Barsele Minerals Corp. (BME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 12:49PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Jun 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jun 24, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,700
Jun 23, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 22, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 21, 2022	0.3900	0.3950	0.3900	0.3950	0.3950	9,000
Jun 20, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	300
Jun 17, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 15, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	21,000
Jun 14, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	14,700
Jun 13, 2022	0.2400	0.2600	0.2400	0.2600	0.2600	4,500
Jun 10, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	500
Jun 09, 2022	0.2400	0.2450	0.2300	0.2350	0.2350	50,600
Jun 08, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	106,800
Jun 07, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
Jun 06, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	500
Jun 03, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	59,600
Jun 02, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	9,000
Jun 01, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 31, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	16,500
May 30, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	30,000
May 27, 2022	0.2550	0.2600	0.2550	0.2600	0.2600	2,500
May 26, 2022	0.2550	0.2600	0.2550	0.2600	0.2600	9,000
May 25, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	25,000
May 24, 2022	0.3150	0.3150	0.2600	0.2800	0.2800	21,400
May 20, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	12,500
May 19, 2022	0.3100	0.3250	0.3100	0.3250	0.3250	42,000
May 18, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 17, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	4,700
May 16, 2022	0.3250	0.3400	0.3200	0.3400	0.3400	301,000
May 13, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	2,800
May 12, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 11, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	32,000
May 10, 2022	0.3950	0.3950	0.3900	0.3900	0.3900	4,400
May 09, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 06, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 05, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 04, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
May 03, 2022	0.3900	0.4300	0.3900	0.4300	0.4300	4,000
May 02, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	38,000
Apr 29, 2022	0.3800	0.4300	0.3800	0.4300	0.4300	69,500
Apr 28, 2022	0.3700	0.3850	0.3700	0.3850	0.3850	16,300
Apr 27, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 26, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Apr 25, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	280,200
Apr 22, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	14,200
Apr 21, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 20, 2022	0.3950	0.3950	0.3900	0.3900	0.3900	7,400
Apr 19, 2022	0.4050	0.4050	0.4000	0.4000	0.4000	22,500
Apr 18, 2022	0.4250	0.4250	0.4250	0.4250	0.4250	32,100
Apr 14, 2022	0.4150	0.4250	0.4150	0.4250	0.4250	47,700
Apr 13, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	3,000
Apr 12, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	36,000
Apr 11, 2022	0.4000	0.4300	0.4000	0.4300	0.4300	134,800
Apr 08, 2022	0.4100	0.4150	0.3875	0.4150	0.4150	99,000
Apr 07, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	2,100
Apr 06, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	13,500
Apr 05, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 04, 2022	0.4400	0.4500	0.4350	0.4500	0.4500	17,000
Apr 01, 2022	0.4400	0.4600	0.4400	0.4600	0.4600	32,500
Mar 31, 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 30, 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 29, 2022	0.4550	0.4750	0.4400	0.4750	0.4750	220,800
Mar 28, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	14,100
Mar 25, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 24, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 23, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 22, 2022	0.4650	0.4900	0.4450	0.4850	0.4850	56,600
Mar 21, 2022	0.4700	0.4800	0.4650	0.4800	0.4800	138,700
Mar 18, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	7,800
Mar 17, 2022	0.5100	0.5100	0.4850	0.4850	0.4850	3,200
Mar 16, 2022	0.4950	0.4950	0.4800	0.4850	0.4850	23,400
Mar 15, 2022	0.5100	0.5100	0.4800	0.5000	0.5000	7,700
Mar 14, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	100
Mar 11, 2022	0.5400	0.5500	0.5100	0.5500	0.5500	62,500
Mar 10, 2022	0.5300	0.5400	0.5100	0.5400	0.5400	123,300
Mar 09, 2022	0.4950	0.5200	0.4950	0.5200	0.5200	129,500
Mar 08, 2022	0.4650	0.4950	0.4650	0.4950	0.4950	162,000
Mar 07, 2022	0.4600	0.4650	0.4550	0.4650	0.4650	34,400
Mar 04, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	11,400
Mar 03, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	5,000
Mar 02, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	12,000
Mar 01, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	160,000
Feb 28, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	165,000
Feb 25, 2022	0.4850	0.4850	0.4800	0.4800	0.4800	13,500
Feb 24, 2022	0.4800	0.4900	0.4800	0.4900	0.4900	39,000
Feb 23, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 22, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	111,500
Feb 18, 2022	0.4800	0.4900	0.4800	0.4900	0.4900	9,500
Feb 17, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	6,000
Feb 16, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	100
Feb 15, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	8,000
Feb 14, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	16,500
Feb 11, 2022	0.4850	0.4850	0.4750	0.4750	0.4750	99,700
Feb 10, 2022	0.4900	0.4900	0.4700	0.4700	0.4700	79,200
Feb 09, 2022	0.4800	0.4900	0.4800	0.4850	0.4850	86,000
Feb 08, 2022	0.5000	0.5000	0.4500	0.4700	0.4700	179,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7730-0.0039(-0.4970%)

CRUDE OIL108.77+3.01(+2.85%)

BTC-CAD24,836.00+20.37(+0.08%)

Barsele Minerals Corp. (BME.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7730
-0.0039(-0.4970%)

CRUDE OIL
108.77
+3.01(+2.85%)

BTC-CAD
24,836.00
+20.37(+0.08%)