Canada Markets close in 2 hrs 11 mins

Bathurst Metals Corp. (BMV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 03:02PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.04000.04000.04000.04000.04005,000
Jun 27, 20220.04000.04000.04000.04000.0400-
Jun 24, 20220.03500.04000.03500.04000.040046,000
Jun 23, 20220.03000.03000.03000.03000.0300-
Jun 22, 20220.03000.03000.03000.03000.0300200,000
Jun 21, 20220.03500.03500.03500.03500.03505,000
Jun 20, 20220.03500.03500.03500.03500.0350-
Jun 17, 20220.04000.04500.03500.03500.0350396,000
Jun 16, 20220.04500.04500.04500.04500.0450-
Jun 15, 20220.04500.04500.04500.04500.0450-
Jun 14, 20220.04500.04500.04500.04500.0450-
Jun 13, 20220.04500.04500.04500.04500.045085,000
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.05008,283
Jun 08, 20220.05000.05000.05000.05000.050065,000
Jun 07, 20220.05500.05500.05500.05500.0550-
Jun 06, 20220.05500.05500.05500.05500.055030,000
Jun 03, 20220.06500.06500.06500.06500.06502,000
Jun 02, 20220.06500.06500.06500.06500.0650-
Jun 01, 20220.06500.06500.06500.06500.0650-
May 31, 20220.06500.06500.06500.06500.0650-
May 30, 20220.06500.06500.06500.06500.0650-
May 27, 20220.06500.06500.06500.06500.065025,000
May 26, 20220.07000.07000.07000.07000.0700-
May 25, 20220.07000.07000.07000.07000.0700-
May 24, 20220.07000.07000.07000.07000.0700-
May 20, 20220.07000.07000.07000.07000.0700-
May 19, 20220.07000.07000.07000.07000.0700-
May 18, 20220.06000.07000.06000.07000.070035,000
May 17, 20220.04500.06000.04500.06000.060044,000
May 16, 20220.05500.05500.04500.05000.050075,000
May 13, 20220.09000.09000.09000.09000.0900-
May 12, 20220.06500.09000.04500.09000.0900133,000
May 11, 20220.08500.08500.08500.08500.0850-
May 10, 20220.08500.08500.08500.08500.08501,000
May 09, 20220.09000.09000.09000.09000.090010,000
May 06, 20220.07500.08000.07500.08000.08009,166
May 05, 20220.09000.09000.09000.09000.0900-
May 04, 20220.09000.09000.09000.09000.090050,800
May 03, 20220.07000.09500.07000.09000.090060,000
May 02, 20220.08000.08000.08000.08000.0800-
Apr 29, 20220.08000.08000.08000.08000.0800-
Apr 28, 20220.08000.08000.08000.08000.080010,000
Apr 27, 20220.09500.09500.07500.08000.0800207,009
Apr 26, 20220.10000.10000.09500.09500.095085,000
Apr 25, 20220.09000.09000.09000.09000.0900-
Apr 22, 20220.09000.09000.09000.09000.090012,600
Apr 21, 20220.09000.09000.09000.09000.090010,000
Apr 20, 20220.09000.09000.09000.09000.090015,000
Apr 19, 20220.10500.10500.10500.10500.1050-
Apr 18, 20220.10500.10500.10500.10500.1050-
Apr 14, 20220.10500.10500.10500.10500.105010,000
Apr 13, 20220.09500.09500.09500.09500.0950-
Apr 12, 20220.10000.10000.09500.09500.09503,000
Apr 11, 20220.10000.10000.10000.10000.10008,000
Apr 08, 20220.10000.10000.10000.10000.10001,000
Apr 07, 20220.10000.10000.09500.09500.095030,000
Apr 06, 20220.11000.11000.10000.10000.100021,750
Apr 05, 20220.11500.11500.11500.11500.1150-
Apr 04, 20220.11500.11500.11500.11500.11501,500
Apr 01, 20220.10000.10000.10000.10000.100020,000
Mar 31, 20220.10000.10000.10000.10000.1000-
Mar 30, 20220.10000.10000.10000.10000.10009,001
Mar 29, 20220.10000.10000.10000.10000.1000-
Mar 28, 20220.10000.10000.10000.10000.10003,500
Mar 25, 20220.09500.09500.09500.09500.0950-
Mar 24, 20220.10500.11000.09500.09500.095026,000
Mar 23, 20220.09500.09500.09500.09500.0950-
Mar 22, 20220.09500.09500.09500.09500.0950-
Mar 21, 20220.10000.10000.09500.09500.095015,500
Mar 18, 20220.10000.10000.10000.10000.1000-
Mar 17, 20220.10500.11000.10000.10000.100062,500
Mar 16, 20220.12000.12000.12000.12000.12008,000
Mar 15, 20220.12000.12000.12000.12000.1200-
Mar 14, 20220.12000.12000.12000.12000.1200-
Mar 11, 20220.12000.12000.12000.12000.1200-
Mar 10, 20220.12000.12000.12000.12000.1200500
Mar 09, 20220.13000.13000.13000.13000.1300-
Mar 08, 20220.12000.13000.12000.13000.130015,000
Mar 07, 20220.10500.10500.10500.10500.1050-
Mar 04, 20220.10500.10500.10500.10500.1050650
Mar 03, 20220.12500.12500.12000.12000.120058,500
Mar 02, 20220.12500.12500.12000.12500.125093,000
Mar 01, 20220.10500.10500.10500.10500.10503,700
Feb 28, 20220.12000.12000.10500.10500.105038,250
Feb 25, 20220.11500.11500.10500.10500.105022,000
Feb 24, 20220.12500.12500.12000.12000.120045,500
Feb 23, 20220.13000.13000.12500.12500.125080,000
Feb 22, 20220.11500.11500.11500.11500.11503,500
Feb 18, 20220.10000.10000.10000.10000.1000-
Feb 17, 20220.10000.10000.10000.10000.1000-
Feb 16, 20220.10000.10000.10000.10000.1000-
Feb 15, 20220.10000.10000.10000.10000.1000-
Feb 14, 20220.10000.10000.10000.10000.1000-
Feb 11, 20220.10000.10000.10000.10000.1000-
Feb 10, 20220.10500.10500.10000.10000.10008,000
Feb 09, 20220.12000.12000.11000.11000.110017,500
Feb 08, 20220.13000.13000.13000.13000.130010,000
Feb 07, 20220.13500.13500.13500.13500.135012,000
Feb 04, 20220.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...