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
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
Apr 22, 2019	1.1500	1.1500	1.1500	1.1500	1.1500	900
Apr 18, 2019	1.1400	1.1500	1.1400	1.1500	1.1500	13,300
Apr 17, 2019	1.1400	1.1400	1.1400	1.1400	1.1400	700
Apr 16, 2019	1.1200	1.1200	1.1200	1.1200	1.1200	12,300
Apr 15, 2019	1.1600	1.1600	1.1100	1.1100	1.1100	6,500
Apr 12, 2019	1.1300	1.1300	1.1300	1.1300	1.1300	500
Apr 11, 2019	1.1700	1.1700	1.1100	1.1400	1.1400	25,200
Apr 10, 2019	1.1500	1.1700	1.1500	1.1700	1.1700	4,000
Apr 09, 2019	1.1800	1.1800	1.1500	1.1500	1.1500	14,500
Apr 08, 2019	1.1900	1.2000	1.1700	1.1900	1.1900	25,200
Apr 05, 2019	1.1700	1.2000	1.1700	1.2000	1.2000	3,000
Apr 04, 2019	1.1800	1.1800	1.1700	1.1700	1.1700	11,600
Apr 03, 2019	1.2200	1.2200	1.1900	1.2000	1.2000	30,700
Apr 02, 2019	1.2200	1.2500	1.2100	1.2300	1.2300	16,200
Apr 01, 2019	1.2300	1.2500	1.2200	1.2500	1.2500	12,900
Mar 29, 2019	1.2200	1.2300	1.2100	1.2100	1.2100	1,700
Mar 28, 2019	1.2300	1.2300	1.2100	1.2100	1.2100	8,400
Mar 27, 2019	1.2100	1.2500	1.2000	1.2500	1.2500	14,200
Mar 26, 2019	1.2300	1.2500	1.2200	1.2500	1.2500	30,400
Mar 25, 2019	1.2300	1.2500	1.1700	1.2000	1.2000	41,300
Mar 22, 2019	1.2300	1.2300	1.2200	1.2300	1.2300	2,800
Mar 21, 2019	1.2300	1.2400	1.2000	1.2300	1.2300	14,600
Mar 20, 2019	1.2300	1.2600	1.2100	1.2500	1.2500	448,400
Mar 19, 2019	1.2500	1.2500	1.2400	1.2500	1.2500	64,200
Mar 18, 2019	1.2300	1.2500	1.2200	1.2500	1.2500	29,100
Mar 15, 2019	1.2400	1.2400	1.2400	1.2400	1.2400	-
Mar 14, 2019	1.2400	1.2400	1.2400	1.2400	1.2400	1,100
Mar 13, 2019	1.2000	1.2500	1.2000	1.2500	1.2500	64,200
Mar 12, 2019	1.1700	1.2000	1.1700	1.2000	1.2000	25,500
Mar 11, 2019	1.2200	1.2200	1.1600	1.1600	1.1600	33,500
Mar 08, 2019	1.2200	1.2200	1.2100	1.2100	1.2100	30,000
Mar 07, 2019	1.2500	1.2500	1.1900	1.1900	1.1900	58,300
Mar 06, 2019	1.2700	1.2800	1.2500	1.2500	1.2500	27,900
Mar 05, 2019	1.2700	1.2700	1.2300	1.2300	1.2300	28,100
Mar 04, 2019	1.2800	1.2800	1.2400	1.2700	1.2700	88,700
Mar 01, 2019	1.3000	1.3200	1.2500	1.2800	1.2800	128,100
Feb 28, 2019	1.2700	1.3100	1.2700	1.3100	1.3100	94,000
Feb 27, 2019	1.2700	1.2700	1.2200	1.2500	1.2500	22,100
Feb 26, 2019	1.2200	1.2800	1.2200	1.2600	1.2600	27,400
Feb 25, 2019	1.2800	1.2800	1.2200	1.2200	1.2200	35,700
Feb 22, 2019	1.2600	1.2900	1.2600	1.2800	1.2800	84,900
Feb 21, 2019	1.2600	1.2700	1.2400	1.2600	1.2600	34,700
Feb 20, 2019	1.2700	1.3000	1.2500	1.2500	1.2500	86,700
Feb 19, 2019	1.2700	1.3200	1.2600	1.2800	1.2800	59,700
Feb 15, 2019	1.4500	1.4500	1.3200	1.4000	1.4000	75,700
Feb 14, 2019	1.3900	1.4700	1.3800	1.4000	1.4000	67,300
Feb 13, 2019	1.4300	1.4300	1.3900	1.3900	1.3900	71,400
Feb 12, 2019	1.4600	1.4700	1.4400	1.4500	1.4500	89,900
Feb 11, 2019	1.4600	1.4700	1.4100	1.4500	1.4500	81,600
Feb 08, 2019	1.4700	1.4700	1.4500	1.4600	1.4600	58,000
Feb 07, 2019	1.4800	1.4800	1.4100	1.4700	1.4700	128,700
Feb 06, 2019	1.4800	1.4800	1.4400	1.4700	1.4700	32,300
Feb 05, 2019	1.4700	1.4900	1.4400	1.4800	1.4800	69,100
Feb 04, 2019	1.4500	1.4800	1.4300	1.4600	1.4600	50,600
Feb 01, 2019	1.5000	1.5100	1.4400	1.4800	1.4800	215,400
Jan 31, 2019	1.4200	1.4900	1.4200	1.4700	1.4700	142,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...