Canada Markets closed

Bathurst Metals Corp. (BMV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 02:39PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20220.09000.09000.09000.09000.0900-
Jan. 27, 20220.09000.09000.09000.09000.0900-
Jan. 26, 20220.09000.09000.09000.09000.09005,000
Jan. 25, 20220.09000.09000.09000.09000.0900-
Jan. 24, 20220.09000.09000.09000.09000.090040,000
Jan. 21, 20220.09500.09500.09500.09500.0950-
Jan. 20, 20220.09500.09500.09500.09500.0950-
Jan. 19, 20220.09500.09500.09500.09500.095016,000
Jan. 18, 20220.09500.09500.09500.09500.0950-
Jan. 17, 20220.09500.09500.09500.09500.09504,000
Jan. 14, 20220.11000.11000.11000.11000.1100-
Jan. 13, 20220.10500.11000.10500.11000.110050,000
Jan. 12, 20220.10500.10500.10500.10500.1050-
Jan. 11, 20220.10500.10500.10500.10500.1050-
Jan. 10, 20220.10500.10500.10500.10500.105015,000
Jan. 07, 20220.10500.10500.10500.10500.1050-
Jan. 06, 20220.10500.10500.10500.10500.1050-
Jan. 05, 20220.10500.10500.10500.10500.10505,000
Jan. 04, 20220.10500.10500.10500.10500.1050-
Dec. 31, 20210.10500.10500.10500.10500.1050-
Dec. 30, 20210.10500.10500.10500.10500.1050-
Dec. 29, 20210.10500.10500.10500.10500.1050-
Dec. 24, 20210.10500.10500.10500.10500.1050-
Dec. 23, 20210.10500.10500.10500.10500.1050-
Dec. 22, 20210.10500.10500.10500.10500.1050-
Dec. 21, 20210.10500.10500.10500.10500.1050-
Dec. 20, 20210.10500.10500.10500.10500.1050-
Dec. 17, 20210.10500.10500.10500.10500.1050-
Dec. 16, 20210.10500.10500.10500.10500.1050-
Dec. 15, 20210.10500.10500.10500.10500.1050-
Dec. 14, 20210.10500.10500.10500.10500.1050-
Dec. 13, 20210.10500.10500.10500.10500.10502,000
Dec. 10, 20210.10500.10500.10500.10500.10507,500
Dec. 09, 20210.10500.10500.10500.10500.1050-
Dec. 08, 20210.10500.10500.10500.10500.10507,510
Dec. 07, 20210.10500.10500.10500.10500.1050-
Dec. 06, 20210.10500.10500.10500.10500.1050-
Dec. 03, 20210.10500.10500.10500.10500.1050-
Dec. 02, 20210.10500.10500.10500.10500.1050-
Dec. 01, 20210.11000.11000.10500.10500.105025,000
Nov. 30, 20210.11500.12000.11500.11500.1150164,000
Nov. 29, 20210.12000.12000.12000.12000.120025,000
Nov. 26, 20210.12500.12500.12500.12500.125040,300
Nov. 25, 20210.11500.11500.11500.11500.1150-
Nov. 24, 20210.12500.12500.10500.11500.1150129,000
Nov. 23, 20210.13000.13000.12000.12000.1200155,000
Nov. 22, 20210.13000.13000.11000.11000.110057,500
Nov. 19, 20210.13000.13000.13000.13000.1300117,332
Nov. 18, 20210.10500.10500.10500.10500.105025,000
Nov. 17, 20210.13000.13000.13000.13000.1300-
Nov. 16, 20210.12500.13000.12500.13000.130084,000
Nov. 15, 20210.11000.11000.11000.11000.110084,333
Nov. 12, 20210.12500.13000.12500.13000.130022,500
Nov. 11, 20210.12000.12000.12000.12000.120076,333
Nov. 10, 20210.10000.12000.10000.12000.1200260,666
Nov. 09, 20210.11000.11000.11000.11000.1100-
Nov. 08, 20210.11000.11000.11000.11000.110025,000
Nov. 05, 20210.10000.10000.10000.10000.1000184,500
Nov. 04, 20210.08500.08500.08500.08500.08505,000
Nov. 03, 20210.08500.08500.08500.08500.0850-
Nov. 02, 20210.08500.08500.08500.08500.085050,000
Nov. 01, 20210.08500.08500.08500.08500.0850-
Oct. 29, 20210.08500.08500.08500.08500.0850178,000
Oct. 28, 20210.09500.09500.08500.08500.0850296,500
Oct. 27, 20210.10000.10000.10000.10000.100020,000
Oct. 26, 20210.12000.12000.12000.12000.1200-
Oct. 25, 20210.12000.12000.12000.12000.1200-
Oct. 22, 20210.12000.12000.12000.12000.1200-
Oct. 21, 20210.12000.12000.12000.12000.1200-
Oct. 20, 20210.11000.12000.11000.12000.120010,000
Oct. 19, 20210.11000.11000.11000.11000.1100-
Oct. 18, 20210.11000.12000.09000.11000.110046,800
Oct. 15, 20210.11000.11000.11000.11000.1100-
Oct. 14, 20210.10500.11000.10500.11000.110031,000
Oct. 13, 20210.10000.10000.10000.10000.1000-
Oct. 12, 20210.10000.10000.10000.10000.100071,000
Oct. 08, 20210.08500.08500.08500.08500.0850-
Oct. 07, 20210.09000.09000.08500.08500.085065,000
Oct. 06, 20210.10000.10000.10000.10000.1000-
Oct. 05, 20210.10000.10000.10000.10000.10005,000
Oct. 04, 20210.10000.10000.10000.10000.10005,000
Oct. 01, 20210.09000.09000.09000.09000.0900-
Sep. 30, 20210.09000.10000.09000.09000.090085,000
Sep. 29, 20210.10000.10000.10000.10000.100012,000
Sep. 28, 20210.10000.10000.10000.10000.100013,000
Sep. 27, 20210.10000.10000.10000.10000.1000-
Sep. 24, 20210.10000.10000.10000.10000.100079,500
Sep. 23, 20210.11000.11000.10000.10000.1000102,500
Sep. 22, 20210.11000.11000.11000.11000.1100-
Sep. 21, 20210.11000.11000.11000.11000.1100-
Sep. 20, 20210.11000.11000.11000.11000.11002,500
Sep. 17, 20210.13000.13000.13000.13000.1300-
Sep. 16, 20210.13000.13000.13000.13000.130025,000
Sep. 15, 20210.12000.12000.11000.12000.120054,000
Sep. 14, 20210.12000.14000.12000.14000.140029,500
Sep. 13, 20210.11000.11000.11000.11000.1100-
Sep. 10, 20210.11000.11000.11000.11000.1100-
Sep. 09, 20210.11000.11000.11000.11000.1100-
Sep. 08, 20210.11000.11000.11000.11000.1100500
Sep. 07, 20210.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...