Canada Markets closed

Barsele Minerals Corp. (BME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 12:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.30000.30000.30000.30000.3000-
Jun 29, 20220.30000.30000.30000.30000.30008,000
Jun 28, 20220.30000.30000.30000.30000.3000-
Jun 27, 20220.30000.30000.30000.30000.30002,000
Jun 24, 20220.28000.28000.28000.28000.28003,700
Jun 23, 20220.39500.39500.39500.39500.3950-
Jun 22, 20220.39500.39500.39500.39500.3950-
Jun 21, 20220.39000.39500.39000.39500.39509,000
Jun 20, 20220.30000.30000.30000.30000.3000300
Jun 17, 20220.30000.30000.30000.30000.3000-
Jun 16, 20220.30000.30000.30000.30000.3000-
Jun 15, 20220.29000.30000.28000.30000.300021,000
Jun 14, 20220.26000.26000.26000.26000.260014,700
Jun 13, 20220.24000.26000.24000.26000.26004,500
Jun 10, 20220.23000.23000.23000.23000.2300500
Jun 09, 20220.24000.24500.23000.23500.235050,600
Jun 08, 20220.25000.25000.24500.24500.2450106,800
Jun 07, 20220.26000.26000.26000.26000.26008,000
Jun 06, 20220.26000.26000.26000.26000.2600500
Jun 03, 20220.26000.26000.26000.26000.260059,600
Jun 02, 20220.26000.26000.26000.26000.26009,000
Jun 01, 20220.26000.26000.26000.26000.2600-
May 31, 20220.25000.26000.25000.26000.260016,500
May 30, 20220.26000.26000.26000.26000.260030,000
May 27, 20220.25500.26000.25500.26000.26002,500
May 26, 20220.25500.26000.25500.26000.26009,000
May 25, 20220.25500.25500.25500.25500.255025,000
May 24, 20220.31500.31500.26000.28000.280021,400
May 20, 20220.33000.33000.32000.32000.320012,500
May 19, 20220.31000.32500.31000.32500.325042,000
May 18, 20220.31000.31000.31000.31000.3100-
May 17, 20220.32000.32000.31000.31000.31004,700
May 16, 20220.32500.34000.32000.34000.3400301,000
May 13, 20220.33000.35000.33000.35000.35002,800
May 12, 20220.37000.37000.37000.37000.3700-
May 11, 20220.35000.37000.35000.37000.370032,000
May 10, 20220.39500.39500.39000.39000.39004,400
May 09, 20220.39000.39000.39000.39000.3900-
May 06, 20220.39000.39000.39000.39000.3900-
May 05, 20220.39000.39000.39000.39000.3900-
May 04, 20220.39000.39000.39000.39000.39001,000
May 03, 20220.39000.43000.39000.43000.43004,000
May 02, 20220.43000.43000.43000.43000.430038,000
Apr 29, 20220.38000.43000.38000.43000.430069,500
Apr 28, 20220.37000.38500.37000.38500.385016,300
Apr 27, 20220.39000.39000.39000.39000.3900-
Apr 26, 20220.39000.39000.39000.39000.39003,000
Apr 25, 20220.40000.40000.37000.38000.3800280,200
Apr 22, 20220.40000.40000.39000.39000.390014,200
Apr 21, 20220.39000.39000.39000.39000.3900-
Apr 20, 20220.39500.39500.39000.39000.39007,400
Apr 19, 20220.40500.40500.40000.40000.400022,500
Apr 18, 20220.42500.42500.42500.42500.425032,100
Apr 14, 20220.41500.42500.41500.42500.425047,700
Apr 13, 20220.41500.41500.41500.41500.41503,000
Apr 12, 20220.43000.43000.42000.42000.420036,000
Apr 11, 20220.40000.43000.40000.43000.4300134,800
Apr 08, 20220.41000.41500.38750.41500.415099,000
Apr 07, 20220.43500.43500.43500.43500.43502,100
Apr 06, 20220.44000.44000.44000.44000.440013,500
Apr 05, 20220.45000.45000.45000.45000.4500-
Apr 04, 20220.44000.45000.43500.45000.450017,000
Apr 01, 20220.44000.46000.44000.46000.460032,500
Mar 31, 20220.47500.47500.47500.47500.4750-
Mar 30, 20220.47500.47500.47500.47500.4750-
Mar 29, 20220.45500.47500.44000.47500.4750220,800
Mar 28, 20220.46500.46500.46500.46500.465014,100
Mar 25, 20220.48500.48500.48500.48500.4850-
Mar 24, 20220.48500.48500.48500.48500.4850-
Mar 23, 20220.48500.48500.48500.48500.4850-
Mar 22, 20220.46500.49000.44500.48500.485056,600
Mar 21, 20220.47000.48000.46500.48000.4800138,700
Mar 18, 20220.48000.48000.47000.47000.47007,800
Mar 17, 20220.51000.51000.48500.48500.48503,200
Mar 16, 20220.49500.49500.48000.48500.485023,400
Mar 15, 20220.51000.51000.48000.50000.50007,700
Mar 14, 20220.55000.55000.55000.55000.5500100
Mar 11, 20220.54000.55000.51000.55000.550062,500
Mar 10, 20220.53000.54000.51000.54000.5400123,300
Mar 09, 20220.49500.52000.49500.52000.5200129,500
Mar 08, 20220.46500.49500.46500.49500.4950162,000
Mar 07, 20220.46000.46500.45500.46500.465034,400
Mar 04, 20220.46000.46000.46000.46000.460011,400
Mar 03, 20220.46500.46500.46500.46500.46505,000
Mar 02, 20220.47500.47500.47000.47000.470012,000
Mar 01, 20220.48000.48000.47000.47000.4700160,000
Feb 28, 20220.49000.49000.49000.49000.4900165,000
Feb 25, 20220.48500.48500.48000.48000.480013,500
Feb 24, 20220.48000.49000.48000.49000.490039,000
Feb 23, 20220.48000.48000.48000.48000.4800-
Feb 22, 20220.48000.48000.47000.48000.4800111,500
Feb 18, 20220.48000.49000.48000.49000.49009,500
Feb 17, 20220.48000.48000.48000.48000.48006,000
Feb 16, 20220.48000.48000.48000.48000.4800100
Feb 15, 20220.48000.48000.48000.48000.48008,000
Feb 14, 20220.47000.48000.47000.48000.480016,500
Feb 11, 20220.48500.48500.47500.47500.475099,700
Feb 10, 20220.49000.49000.47000.47000.470079,200
Feb 09, 20220.48000.49000.48000.48500.485086,000
Feb 08, 20220.50000.50000.45000.47000.4700179,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...