Mail

BSR.V - Bluestone Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	1.3600	1.3800	1.3100	1.3500	1.3500	109,600
Sep 12, 2019	1.4000	1.4200	1.3500	1.3500	1.3500	76,900
Sep 11, 2019	1.3500	1.3800	1.3300	1.3800	1.3800	181,100
Sep 10, 2019	1.2800	1.3500	1.2800	1.3300	1.3300	229,500
Sep 09, 2019	1.2800	1.3000	1.2500	1.2700	1.2700	80,100
Sep 06, 2019	1.3100	1.3600	1.2600	1.2600	1.2600	86,700
Sep 05, 2019	1.3500	1.3500	1.2700	1.3100	1.3100	45,400
Sep 04, 2019	1.3500	1.4000	1.3500	1.3500	1.3500	123,100
Sep 03, 2019	1.3600	1.4500	1.3500	1.3500	1.3500	106,500
Aug 30, 2019	1.3200	1.3600	1.2900	1.3600	1.3600	54,500
Aug 29, 2019	1.3000	1.3100	1.2500	1.2500	1.2500	147,300
Aug 28, 2019	1.3000	1.3100	1.2800	1.3000	1.3000	104,000
Aug 27, 2019	1.1800	1.3200	1.1800	1.2800	1.2800	222,700
Aug 26, 2019	1.1700	1.1800	1.1200	1.1700	1.1700	31,600
Aug 23, 2019	1.1500	1.1700	1.1400	1.1500	1.1500	11,900
Aug 22, 2019	1.1400	1.1400	1.1400	1.1400	1.1400	4,100
Aug 21, 2019	1.1500	1.1500	1.1400	1.1400	1.1400	14,600
Aug 20, 2019	1.1300	1.1300	1.1300	1.1300	1.1300	-
Aug 19, 2019	1.1700	1.1700	1.1200	1.1300	1.1300	24,600
Aug 16, 2019	1.1700	1.1800	1.1500	1.1700	1.1700	21,600
Aug 15, 2019	1.1600	1.1700	1.1600	1.1600	1.1600	19,200
Aug 14, 2019	1.1900	1.1900	1.1300	1.1600	1.1600	130,100
Aug 13, 2019	1.1600	1.1600	1.1300	1.1400	1.1400	18,900
Aug 12, 2019	1.2000	1.2000	1.1500	1.1600	1.1600	31,200
Aug 09, 2019	1.1600	1.1900	1.1600	1.1800	1.1800	51,900
Aug 08, 2019	1.1800	1.2000	1.1700	1.1700	1.1700	20,400
Aug 07, 2019	1.1800	1.2200	1.1800	1.1900	1.1900	47,000
Aug 06, 2019	1.1700	1.2000	1.1700	1.1700	1.1700	20,500
Aug 02, 2019	1.2000	1.2000	1.1300	1.1600	1.1600	35,100
Aug 01, 2019	1.1700	1.1700	1.1600	1.1700	1.1700	12,400
Jul 31, 2019	1.1900	1.1900	1.1600	1.1800	1.1800	37,700
Jul 30, 2019	1.1900	1.1900	1.1700	1.1700	1.1700	11,500
Jul 29, 2019	1.1500	1.1800	1.1500	1.1600	1.1600	22,000
Jul 26, 2019	1.1200	1.1600	1.1200	1.1400	1.1400	324,700
Jul 25, 2019	1.1100	1.1100	1.1000	1.1000	1.1000	50,400
Jul 24, 2019	1.0700	1.1100	1.0700	1.1000	1.1000	54,300
Jul 23, 2019	1.0800	1.0800	1.0100	1.0500	1.0500	39,500
Jul 22, 2019	1.0700	1.0900	1.0700	1.0900	1.0900	31,900
Jul 19, 2019	1.1000	1.1000	1.0700	1.0700	1.0700	17,000
Jul 18, 2019	1.1000	1.1000	1.0800	1.0800	1.0800	22,400
Jul 17, 2019	1.1000	1.1000	1.0900	1.0900	1.0900	24,000
Jul 16, 2019	1.1300	1.1300	1.1000	1.1000	1.1000	7,900
Jul 15, 2019	1.1100	1.1100	1.1000	1.1100	1.1100	5,800
Jul 12, 2019	1.1100	1.1100	1.1000	1.1100	1.1100	5,800
Jul 11, 2019	1.1100	1.1100	1.1000	1.1000	1.1000	8,000
Jul 10, 2019	1.0700	1.0800	1.0700	1.0800	1.0800	5,100
Jul 09, 2019	1.1300	1.1300	1.0700	1.0700	1.0700	24,200
Jul 08, 2019	1.0700	1.0700	1.0600	1.0700	1.0700	2,500
Jul 05, 2019	1.0500	1.0700	1.0300	1.0700	1.0700	14,000
Jul 04, 2019	1.0800	1.0800	1.0500	1.0500	1.0500	4,000
Jul 03, 2019	1.1000	1.1000	1.0600	1.0600	1.0600	15,800
Jul 02, 2019	1.0200	1.0300	0.9900	1.0300	1.0300	9,100
Jun 28, 2019	0.9700	1.0000	0.9700	0.9900	0.9900	5,000
Jun 27, 2019	0.9500	0.9600	0.9500	0.9600	0.9600	4,700
Jun 26, 2019	0.9600	0.9700	0.9600	0.9600	0.9600	33,500
Jun 25, 2019	0.9800	0.9800	0.9700	0.9700	0.9700	4,900
Jun 24, 2019	0.9500	0.9800	0.9500	0.9800	0.9800	293,500
Jun 21, 2019	0.9500	1.0000	0.9300	0.9500	0.9500	19,300
Jun 20, 2019	0.9200	0.9200	0.8900	0.9100	0.9100	45,800
Jun 19, 2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 18, 2019	0.9000	0.9200	0.9000	0.9000	0.9000	14,500
Jun 17, 2019	0.9300	0.9300	0.9200	0.9300	0.9300	3,500
Jun 14, 2019	0.9400	0.9400	0.9400	0.9400	0.9400	2,500
Jun 13, 2019	0.9500	0.9500	0.9300	0.9300	0.9300	1,500
Jun 12, 2019	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Jun 11, 2019	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Jun 10, 2019	0.9300	0.9300	0.9300	0.9300	0.9300	500
Jun 07, 2019	0.9500	0.9600	0.9200	0.9200	0.9200	9,700
Jun 06, 2019	0.9600	0.9600	0.9500	0.9500	0.9500	2,500
Jun 05, 2019	0.9900	1.0100	0.9600	0.9600	0.9600	24,500
Jun 04, 2019	1.0100	1.0200	1.0100	1.0100	1.0100	9,200
Jun 03, 2019	1.0500	1.0500	1.0000	1.0000	1.0000	11,000
May 31, 2019	1.1600	1.1600	0.9800	1.0500	1.0500	800
May 30, 2019	1.0000	1.0900	0.9900	1.0900	1.0900	110,700
May 29, 2019	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 28, 2019	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 27, 2019	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 24, 2019	1.0800	1.0800	0.9500	0.9500	0.9500	1,100
May 23, 2019	1.0000	1.0000	1.0000	1.0000	1.0000	100
May 22, 2019	1.0300	1.0300	1.0300	1.0300	1.0300	-
May 21, 2019	0.8800	1.0500	0.8800	1.0300	1.0300	13,000
May 17, 2019	0.9300	0.9800	0.8500	0.8900	0.8900	15,200
May 16, 2019	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
May 15, 2019	0.9500	0.9500	0.9500	0.9500	0.9500	6,700
May 14, 2019	0.9500	0.9500	0.9500	0.9500	0.9500	500
May 13, 2019	1.0000	1.0000	1.0000	1.0000	1.0000	4,000
May 10, 2019	1.0200	1.0200	1.0000	1.0000	1.0000	2,000
May 09, 2019	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 08, 2019	1.0500	1.0800	1.0500	1.0500	1.0500	34,500
May 07, 2019	1.0600	1.0600	1.0600	1.0600	1.0600	1,500
May 06, 2019	1.1100	1.1100	1.0000	1.0000	1.0000	18,700
May 03, 2019	1.0000	1.0500	1.0000	1.0500	1.0500	28,900
May 02, 2019	1.0800	1.0900	1.0000	1.0000	1.0000	15,900
May 01, 2019	1.0900	1.0900	1.0500	1.0500	1.0500	46,900
Apr 30, 2019	1.1200	1.1200	1.0600	1.0600	1.0600	42,500
Apr 29, 2019	1.1300	1.1300	1.1300	1.1300	1.1300	1,000
Apr 26, 2019	1.1400	1.1400	1.1400	1.1400	1.1400	2,200
Apr 25, 2019	1.1500	1.1500	1.1200	1.1200	1.1200	1,200
Apr 24, 2019	1.1300	1.1300	1.1000	1.1000	1.1000	12,200
Apr 23, 2019	1.1400	1.1400	1.1200	1.1200	1.1200	10,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...