Canada Markets open in 14 mins

Barsele Minerals Corp. (BME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850-0.0350 (-8.33%)
At close: 02:29PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.40000.40000.38500.38500.38505,000
Feb 07, 20230.42000.42000.42000.42000.4200-
Feb 06, 20230.42000.42000.42000.42000.4200300
Feb 03, 20230.42500.42500.42000.42000.420014,500
Feb 02, 20230.40000.45000.39000.45000.4500143,500
Feb 01, 20230.44000.44000.37500.44000.440061,200
Jan 31, 20230.45000.45000.41000.43000.430028,500
Jan 30, 20230.46500.47000.46500.47000.470010,000
Jan 27, 20230.43500.47000.43500.47000.47003,300
Jan 26, 20230.47500.48000.44000.48000.48006,500
Jan 25, 20230.43500.43500.43500.43500.4350500
Jan 24, 20230.44000.48000.42000.48000.480035,500
Jan 23, 20230.42500.46500.42500.46500.465047,300
Jan 20, 20230.47000.48500.45000.48000.4800193,300
Jan 19, 20230.43000.47000.42000.47000.470021,500
Jan 18, 20230.42000.42000.39000.42000.420027,700
Jan 17, 20230.39000.41500.39000.41500.41504,300
Jan 16, 20230.44500.44500.44500.44500.4450-
Jan 13, 20230.44500.44500.44500.44500.4450-
Jan 12, 20230.40000.44500.40000.44500.445034,700
Jan 11, 20230.36500.40000.36500.40000.400030,100
Jan 10, 20230.37000.37000.37000.37000.3700100
Jan 09, 20230.32000.37000.32000.37000.37008,500
Jan 06, 20230.30000.33000.30000.33000.330014,000
Jan 05, 20230.30000.30000.30000.30000.3000-
Jan 04, 20230.30000.30000.30000.30000.30008,300
Jan 03, 20230.25000.31000.25000.31000.310027,100
Dec 30, 20220.23500.27000.23500.27000.270036,500
Dec 29, 20220.23000.25000.23000.25000.25005,300
Dec 28, 20220.25000.25000.25000.25000.2500-
Dec 23, 20220.25000.25000.25000.25000.25004,000
Dec 22, 20220.26500.26500.24000.24000.240046,100
Dec 21, 20220.25000.25000.25000.25000.2500800
Dec 20, 20220.25000.26500.25000.25000.250011,800
Dec 19, 20220.25000.25000.25000.25000.25007,000
Dec 16, 20220.25000.25000.25000.25000.250037,500
Dec 15, 20220.26000.26000.25000.26000.260039,100
Dec 14, 20220.25500.25500.25500.25500.25501,500
Dec 13, 20220.25000.25000.25000.25000.2500-
Dec 12, 20220.25000.25000.25000.25000.250029,500
Dec 09, 20220.25000.25000.25000.25000.250017,500
Dec 08, 20220.24500.24500.24500.24500.2450-
Dec 07, 20220.24500.24500.24000.24500.24507,500
Dec 06, 20220.25000.26500.20000.26500.2650116,100
Dec 05, 20220.25500.25500.25500.25500.255060,500
Dec 02, 20220.30000.30000.30000.30000.3000-
Dec 01, 20220.28000.30000.28000.30000.300017,500
Nov 30, 20220.30000.30000.30000.30000.3000-
Nov 29, 20220.28000.30000.28000.30000.30004,500
Nov 28, 20220.29000.29000.29000.29000.2900-
Nov 25, 20220.29000.29000.29000.29000.2900-
Nov 24, 20220.29000.29000.29000.29000.2900-
Nov 23, 20220.29000.29000.29000.29000.29002,500
Nov 22, 20220.28000.28500.28000.28500.285010,900
Nov 21, 20220.28500.28500.28500.28500.28506,000
Nov 18, 20220.32000.32000.32000.32000.3200-
Nov 17, 20220.32000.32000.32000.32000.32002,300
Nov 16, 20220.30000.34000.30000.32000.320014,200
Nov 15, 20220.35000.35000.35000.35000.3500200
Nov 14, 20220.35000.35000.35000.35000.3500300
Nov 11, 20220.35000.35000.35000.35000.3500-
Nov 10, 20220.35000.35000.35000.35000.3500-
Nov 09, 20220.35000.35000.35000.35000.35004,500
Nov 08, 20220.35000.35000.35000.35000.35005,500
Nov 07, 20220.35000.35000.35000.35000.35003,500
Nov 04, 20220.35000.35000.35000.35000.3500-
Nov 03, 20220.33500.35000.33500.35000.350017,000
Nov 02, 20220.33000.33000.33000.33000.3300-
Nov 01, 20220.33000.33000.33000.33000.3300-
Oct 31, 20220.28000.33000.28000.33000.330010,900
Oct 28, 20220.35000.35000.35000.35000.3500-
Oct 27, 20220.35000.35000.35000.35000.3500-
Oct 26, 20220.35000.35000.35000.35000.3500-
Oct 25, 20220.35000.35000.35000.35000.3500-
Oct 24, 20220.35000.35000.35000.35000.35004,000
Oct 21, 20220.37000.37000.37000.37000.37007,000
Oct 20, 20220.36000.37500.36000.37000.370011,000
Oct 19, 20220.37500.37500.37500.37500.3750-
Oct 18, 20220.37500.37500.37500.37500.3750-
Oct 17, 20220.32000.37500.31000.37500.375021,000
Oct 14, 20220.38500.38500.38500.38500.3850200
Oct 13, 20220.38500.38500.38500.38500.3850-
Oct 12, 20220.38500.38500.38500.38500.3850-
Oct 11, 20220.38500.38500.38500.38500.3850-
Oct 07, 20220.38500.38500.38500.38500.3850-
Oct 06, 20220.31000.38500.31000.38500.385019,100
Oct 05, 20220.30000.36000.30000.36000.36003,500
Oct 04, 20220.36000.36000.36000.36000.360014,500
Oct 03, 20220.32000.36000.32000.36000.36003,000
Sept 30, 20220.36000.36000.36000.36000.3600-
Sept 29, 20220.36000.36000.36000.36000.3600-
Sept 28, 20220.36000.36000.36000.36000.36002,500
Sept 27, 20220.30000.38000.30000.38000.38005,500
Sept 26, 20220.38500.38500.38500.38500.3850-
Sept 23, 20220.37500.38500.37500.38500.38504,200
Sept 22, 20220.35000.37500.35000.37500.3750202,000
Sept 21, 20220.31500.33000.31500.33000.330023,800
Sept 20, 20220.30000.30000.29500.29500.295040,000
Sept 19, 20220.27000.29500.25000.29500.295025,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...