Canada markets closed

Blue Sky Uranium Corp. (BSK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0100 (-5.26%)
At close: 03:31PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.19000.19000.18000.18000.180042,630
Aug 08, 20220.18000.19000.18000.19000.1900282,600
Aug 05, 20220.19000.19000.19000.19000.190030,000
Aug 04, 20220.19000.19000.19000.19000.190026,100
Aug 03, 20220.19000.20000.18000.20000.2000151,600
Aug 02, 20220.18000.20000.17000.19000.1900414,700
Jul 29, 20220.16000.17000.16000.17000.1700261,400
Jul 28, 20220.16000.17000.16000.16000.1600159,200
Jul 27, 20220.15000.16000.15000.16000.1600116,900
Jul 26, 20220.15000.15000.15000.15000.150026,500
Jul 25, 20220.15000.16000.15000.15000.150022,700
Jul 22, 20220.16000.16000.15000.15000.150025,500
Jul 21, 20220.16000.16000.15000.15000.150039,600
Jul 20, 20220.16000.16000.16000.16000.160016,800
Jul 19, 20220.15000.16000.14000.14000.1400164,700
Jul 18, 20220.15000.17000.15000.15000.150045,300
Jul 15, 20220.14000.16000.14000.14000.1400251,100
Jul 14, 20220.13000.14000.13000.13000.130053,500
Jul 13, 20220.13000.14000.13000.14000.140037,000
Jul 12, 20220.14000.14000.13000.13000.130098,100
Jul 11, 20220.12000.15000.12000.14000.1400219,100
Jul 08, 20220.12000.12000.12000.12000.1200393,700
Jul 07, 20220.13000.13000.12000.13000.1300126,200
Jul 06, 20220.14000.14000.12000.13000.130021,300
Jul 05, 20220.13000.14000.12000.13000.1300116,400
Jul 04, 20220.14000.14000.13000.14000.140070,200
Jun 30, 20220.15000.15000.14000.14000.1400130,400
Jun 29, 20220.15000.15000.14000.15000.150025,200
Jun 28, 20220.16000.16000.14000.15000.150031,600
Jun 27, 20220.16000.17000.14000.17000.1700104,000
Jun 24, 20220.15000.17000.15000.16000.160068,000
Jun 23, 20220.14000.15000.14000.15000.150032,300
Jun 22, 20220.16000.16000.14000.14000.1400329,400
Jun 21, 20220.13000.16000.12000.15000.1500331,000
Jun 20, 20220.14000.14000.13000.13000.130059,900
Jun 17, 20220.14000.14000.13000.13000.1300160,500
Jun 16, 20220.15000.15000.13000.13000.130070,500
Jun 15, 20220.14000.14000.13000.14000.1400109,600
Jun 14, 20220.14000.14000.13000.13000.1300416,200
Jun 13, 20220.17000.17000.14000.14000.1400611,700
Jun 10, 20220.16000.18000.16000.16000.1600147,800
Jun 09, 20220.17000.17000.16000.16000.1600200,200
Jun 08, 20220.19000.19000.17000.17000.1700859,700
Jun 07, 20220.18000.19000.18000.18000.1800400,500
Jun 06, 20220.17000.18000.17000.18000.180054,000
Jun 03, 20220.18000.18000.17000.17000.170061,800
Jun 02, 20220.17000.19000.17000.19000.1900152,300
Jun 01, 20220.18000.18000.17000.17000.170086,700
May 31, 20220.18000.19000.17000.17000.1700179,300
May 30, 20220.19000.19000.18000.18000.1800298,300
May 27, 20220.20000.20000.19000.19000.190084,900
May 26, 20220.19000.20000.17000.20000.2000329,900
May 25, 20220.19000.19000.18000.18000.1800107,400
May 24, 20220.22000.22000.18000.18000.1800292,200
May 20, 20220.20000.21000.20000.20000.200047,700
May 19, 20220.20000.20000.19000.19000.190059,400
May 18, 20220.20000.21000.19000.19000.1900153,700
May 17, 20220.19000.21000.19000.21000.210077,700
May 16, 20220.20000.20000.19000.20000.200093,700
May 13, 20220.17000.21000.17000.19000.1900169,800
May 12, 20220.16000.18000.15000.17000.1700670,000
May 11, 20220.18000.19000.17000.18000.1800288,900
May 10, 20220.18000.19000.16000.18000.1800302,200
May 09, 20220.20000.20000.17000.17000.1700358,500
May 06, 20220.22000.22000.20000.20000.2000324,000
May 05, 20220.24000.24000.22000.22000.2200324,100
May 04, 20220.22000.23000.22000.23000.2300188,800
May 03, 20220.23000.23000.22000.22000.2200108,900
May 02, 20220.25000.25000.23000.23000.230073,500
Apr 29, 20220.26000.26000.25000.25000.250033,900
Apr 28, 20220.23000.25000.21000.25000.2500208,900
Apr 27, 20220.23000.24000.23000.23000.2300217,500
Apr 26, 20220.24000.24000.23000.24000.240091,700
Apr 25, 20220.25000.25000.22000.24000.2400544,700
Apr 22, 20220.26000.27000.23000.25000.2500347,700
Apr 21, 20220.30000.30000.19000.27000.2700902,600
Apr 20, 20220.30000.30000.30000.30000.3000137,200
Apr 19, 20220.30000.30000.30000.30000.3000348,200
Apr 18, 20220.30000.30000.30000.30000.3000149,800
Apr 14, 20220.31000.32000.30000.31000.3100292,600
Apr 13, 20220.32000.32000.31000.32000.3200320,900
Apr 12, 20220.31000.32000.31000.32000.3200383,600
Apr 11, 20220.31000.32000.30000.31000.3100172,500
Apr 08, 20220.31000.32000.31000.31000.3100790,300
Apr 07, 20220.30000.31000.30000.31000.3100422,300
Apr 06, 20220.31000.31000.30000.31000.3100133,300
Apr 05, 20220.29000.32000.29000.31000.3100658,400
Apr 04, 20220.28000.30000.28000.30000.3000232,200
Apr 01, 20220.31000.31000.28000.28000.2800311,500
Mar 31, 20220.30000.32000.29000.31000.3100378,000
Mar 30, 20220.29000.31000.29000.30000.3000425,300
Mar 29, 20220.30000.30000.28000.29000.2900150,000
Mar 28, 20220.29000.30000.28000.29000.2900256,000
Mar 25, 20220.31000.31000.29000.30000.3000512,000
Mar 24, 20220.31000.32000.30000.31000.3100231,200
Mar 23, 20220.32000.32000.31000.31000.3100446,300
Mar 22, 20220.32000.33000.31000.32000.3200625,400
Mar 21, 20220.30000.34000.30000.33000.33002,037,900
Mar 18, 20220.30000.32000.30000.30000.30001,281,500
Mar 17, 20220.28000.30000.28000.30000.3000862,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...