BMX.V - Boreal Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20190.05000.05000.05000.05000.050050,000
Oct. 18, 20190.05500.05500.05500.05500.0550-
Oct. 17, 20190.05500.05500.05500.05500.055010,000
Oct. 16, 20190.06000.06000.06000.06000.0600-
Oct. 15, 20190.05000.06000.05000.06000.060076,000
Oct. 11, 20190.05000.05000.05000.05000.050050,000
Oct. 10, 20190.05500.05500.05500.05500.0550-
Oct. 09, 20190.05500.05500.05500.05500.055010,500
Oct. 08, 20190.05000.05000.05000.05000.050045,000
Oct. 07, 20190.05000.05000.05000.05000.0500-
Oct. 04, 20190.05000.05000.05000.05000.0500252,000
Oct. 03, 20190.05000.05000.05000.05000.0500140,000
Oct. 02, 20190.05000.05000.05000.05000.0500-
Oct. 01, 20190.05000.05000.05000.05000.0500213,500
Sep. 30, 20190.05000.05000.05000.05000.050050,800
Sep. 27, 20190.05500.06000.05500.06000.060030,000
Sep. 26, 20190.06000.06000.05000.05000.050059,000
Sep. 25, 20190.05500.05500.05000.05000.050058,000
Sep. 24, 20190.05500.05500.05500.05500.055050,000
Sep. 23, 20190.05500.05500.05500.05500.0550-
Sep. 20, 20190.05500.05500.05500.05500.0550-
Sep. 19, 20190.05500.05500.05500.05500.055020,000
Sep. 18, 20190.05000.05000.05000.05000.0500-
Sep. 17, 20190.05000.05000.05000.05000.0500-
Sep. 16, 20190.05000.05000.05000.05000.0500-
Sep. 13, 20190.05000.05000.05000.05000.0500-
Sep. 12, 20190.05000.05000.05000.05000.0500-
Sep. 11, 20190.05000.05000.05000.05000.050012,000
Sep. 10, 20190.06000.06000.06000.06000.060022,000
Sep. 09, 20190.05500.05500.05500.05500.055047,500
Sep. 06, 20190.05500.05500.05500.05500.0550-
Sep. 05, 20190.05000.05500.05000.05500.055021,000
Sep. 04, 20190.05500.05500.05500.05500.055018,000
Sep. 03, 20190.05000.05000.05000.05000.0500-
Aug. 30, 20190.05000.05000.05000.05000.050010,000
Aug. 29, 20190.05000.05000.05000.05000.0500-
Aug. 28, 20190.05000.05000.05000.05000.0500-
Aug. 27, 20190.05000.05000.05000.05000.0500114,000
Aug. 26, 20190.05000.05000.05000.05000.050035,000
Aug. 23, 20190.04500.04500.04500.04500.0450-
Aug. 22, 20190.04500.04500.04500.04500.0450-
Aug. 21, 20190.04500.04500.04500.04500.0450-
Aug. 20, 20190.04500.04500.04500.04500.0450-
Aug. 19, 20190.04500.04500.04500.04500.0450-
Aug. 16, 20190.04500.04500.04500.04500.0450-
Aug. 15, 20190.04500.04500.04500.04500.0450-
Aug. 14, 20190.04500.04500.04500.04500.0450-
Aug. 13, 20190.04500.04500.04500.04500.0450-
Aug. 12, 20190.04500.04500.04500.04500.0450-
Aug. 09, 20190.04500.04500.04500.04500.0450250,000
Aug. 08, 20190.04500.04500.04500.04500.0450120,000
Aug. 07, 20190.04500.05000.04500.05000.0500153,000
Aug. 06, 20190.05000.05000.04500.04500.045065,000
Aug. 02, 20190.05000.05000.05000.05000.050017,000
Aug. 01, 20190.05000.05000.05000.05000.0500-
Jul. 31, 20190.05000.05000.05000.05000.0500-
Jul. 30, 20190.05000.05000.05000.05000.0500-
Jul. 29, 20190.05000.05000.05000.05000.0500142,000
Jul. 26, 20190.05000.05000.05000.05000.0500-
Jul. 25, 20190.05000.05000.05000.05000.0500-
Jul. 24, 20190.05000.05000.05000.05000.050038,000
Jul. 23, 20190.05000.05000.05000.05000.0500-
Jul. 22, 20190.05500.05500.05000.05000.0500358,000
Jul. 19, 20190.05000.05000.05000.05000.050014,600
Jul. 18, 20190.05000.05000.05000.05000.0500-
Jul. 17, 20190.05000.05000.05000.05000.050030,000
Jul. 16, 20190.04500.06000.04500.06000.060090,000
Jul. 15, 20190.05000.05000.04500.04500.0450302,700
Jul. 12, 20190.04500.04500.04500.04500.045025,000
Jul. 11, 20190.05000.05000.05000.05000.0500100,000
Jul. 10, 20190.05000.05000.05000.05000.050038,000
Jul. 09, 20190.05000.05000.05000.05000.050043,000
Jul. 08, 20190.05000.05000.05000.05000.050013,000
Jul. 05, 20190.05500.05500.05500.05500.0550-
Jul. 04, 20190.05500.05500.05500.05500.05506,000
Jul. 03, 20190.05500.05500.05500.05500.0550-
Jul. 02, 20190.05500.05500.05500.05500.0550-
Jun. 28, 20190.06000.06000.05500.05500.055048,000
Jun. 27, 20190.06000.06000.06000.06000.060054,000
Jun. 26, 20190.06000.06500.06000.06500.0650508,500
Jun. 25, 20190.06500.06500.06500.06500.0650-
Jun. 24, 20190.06500.06500.06500.06500.0650-
Jun. 21, 20190.05000.06500.05000.06500.065011,000
Jun. 20, 20190.06500.06500.06500.06500.0650-
Jun. 19, 20190.06500.06500.06500.06500.0650-
Jun. 18, 20190.06000.06500.06000.06500.065013,000
Jun. 17, 20190.06000.06000.06000.06000.0600-
Jun. 14, 20190.06000.06000.06000.06000.060095,000
Jun. 13, 20190.07000.07000.07000.07000.0700-
Jun. 12, 20190.07000.07000.07000.07000.0700-
Jun. 11, 20190.07000.07000.07000.07000.0700-
Jun. 10, 20190.07000.07000.07000.07000.0700-
Jun. 07, 20190.07000.07000.07000.07000.0700-
Jun. 06, 20190.06000.07000.06000.07000.070010,000
Jun. 05, 20190.07500.07500.07500.07500.0750-
Jun. 04, 20190.07500.07500.07500.07500.0750-
Jun. 03, 20190.07500.07500.07500.07500.075042,000
May 31, 20190.07500.07500.07500.07500.0750-
May 30, 20190.07500.07500.07500.07500.0750-
May 29, 20190.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...