Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4600

+0.0350

(+8.24%)

At close: 02:40PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.4500	0.4900	0.4000	0.4600	0.4600	74,100
Oct 03, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	13,000
Oct 02, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	52,700
Oct 01, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	6,400
Sept 30, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	3,400
Sept 27, 2024	0.3300	0.3900	0.3200	0.3500	0.3500	69,700
Sept 26, 2024	0.3000	0.3200	0.2900	0.3100	0.3100	113,000
Sept 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	2,100
Sept 24, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	44,600
Sept 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Sept 20, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	96,700
Sept 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,700
Sept 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sept 17, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	106,500
Sept 16, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	43,400
Sept 13, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	40,800
Sept 12, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	76,100
Sept 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	16,000
Sept 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	36,500
Sept 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	45,000
Sept 06, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	46,000
Sept 05, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	41,600
Sept 04, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	47,400
Sept 03, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	20,600
Aug 30, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	21,100
Aug 29, 2024	0.2700	0.2700	0.2500	0.2700	0.2700	691,900
Aug 28, 2024	0.2900	0.2900	0.2600	0.2600	0.2600	223,600
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,500
Aug 26, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	3,200
Aug 23, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	33,700
Aug 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 21, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	3,600
Aug 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Aug 19, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	33,300
Aug 16, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	96,300
Aug 15, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	5,200
Aug 14, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	41,300
Aug 13, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	5,000
Aug 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Aug 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Aug 08, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	12,900
Aug 07, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	8,700
Aug 06, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	95,000
Aug 02, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	61,600
Aug 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	600
Jul 31, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	23,000
Jul 30, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	5,200
Jul 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,100
Jul 26, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	5,300
Jul 25, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	6,100
Jul 24, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	9,500
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Jul 22, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	8,200
Jul 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	13,000
Jul 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 17, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	76,000
Jul 16, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	14,500
Jul 15, 2024	0.3500	0.3600	0.3200	0.3200	0.3200	124,400
Jul 12, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	9,200
Jul 11, 2024	0.2800	0.3500	0.2800	0.3300	0.3300	77,200
Jul 10, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	12,000
Jul 09, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	41,100
Jul 08, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	34,200
Jul 05, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	102,900
Jul 04, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	40,000
Jul 03, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	26,500
Jul 02, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	81,000
Jun 28, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	55,900
Jun 27, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	41,400
Jun 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,100
Jun 25, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	184,600
Jun 24, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	8,700
Jun 21, 2024	0.3800	0.3900	0.3500	0.3800	0.3800	37,700
Jun 20, 2024	0.3500	0.3700	0.3300	0.3700	0.3700	154,300
Jun 19, 2024	0.2800	0.3500	0.2800	0.3400	0.3400	194,300
Jun 18, 2024	0.2600	0.2800	0.2500	0.2800	0.2800	109,100
Jun 17, 2024	0.3100	0.3100	0.2200	0.2500	0.2500	1,238,500
Jun 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	6,000
Jun 13, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	23,300
Jun 12, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	12,500
Jun 11, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	13,500
Jun 10, 2024	0.4400	0.5000	0.4100	0.4800	0.4800	280,700
Jun 07, 2024	0.4400	0.4800	0.4300	0.4500	0.4500	36,200
Jun 06, 2024	0.5000	0.5000	0.4600	0.4700	0.4700	60,200
Jun 05, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	24,800
Jun 04, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	71,400
Jun 03, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	17,000
May 31, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	11,500
May 30, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	12,400
May 29, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	13,800
May 28, 2024	0.4400	0.4800	0.4400	0.4700	0.4700	8,400
May 27, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	64,300
May 24, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	26,500
May 23, 2024	0.5000	0.5100	0.4700	0.4800	0.4800	93,400
May 22, 2024	0.5500	0.5500	0.4800	0.4900	0.4900	370,400
May 21, 2024	0.5900	0.5900	0.5000	0.5300	0.5300	218,100
May 17, 2024	0.7100	0.7100	0.5400	0.5500	0.5500	760,900
May 16, 2024	0.6600	0.8500	0.6300	0.7500	0.7500	796,000
May 15, 2024	0.6000	0.7100	0.5900	0.6800	0.6800	648,400
May 14, 2024	0.5000	0.6400	0.5000	0.6100	0.6100	412,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,578.59-25.19(-0.03%)

Bluestone Resources Inc. (BSR.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,578.59
-25.19(-0.03%)