BSR.V - Bluestone Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.36001.38001.31001.35001.3500109,600
Sep 12, 20191.40001.42001.35001.35001.350076,900
Sep 11, 20191.35001.38001.33001.38001.3800181,100
Sep 10, 20191.28001.35001.28001.33001.3300229,500
Sep 09, 20191.28001.30001.25001.27001.270080,100
Sep 06, 20191.31001.36001.26001.26001.260086,700
Sep 05, 20191.35001.35001.27001.31001.310045,400
Sep 04, 20191.35001.40001.35001.35001.3500123,100
Sep 03, 20191.36001.45001.35001.35001.3500106,500
Aug 30, 20191.32001.36001.29001.36001.360054,500
Aug 29, 20191.30001.31001.25001.25001.2500147,300
Aug 28, 20191.30001.31001.28001.30001.3000104,000
Aug 27, 20191.18001.32001.18001.28001.2800222,700
Aug 26, 20191.17001.18001.12001.17001.170031,600
Aug 23, 20191.15001.17001.14001.15001.150011,900
Aug 22, 20191.14001.14001.14001.14001.14004,100
Aug 21, 20191.15001.15001.14001.14001.140014,600
Aug 20, 20191.13001.13001.13001.13001.1300-
Aug 19, 20191.17001.17001.12001.13001.130024,600
Aug 16, 20191.17001.18001.15001.17001.170021,600
Aug 15, 20191.16001.17001.16001.16001.160019,200
Aug 14, 20191.19001.19001.13001.16001.1600130,100
Aug 13, 20191.16001.16001.13001.14001.140018,900
Aug 12, 20191.20001.20001.15001.16001.160031,200
Aug 09, 20191.16001.19001.16001.18001.180051,900
Aug 08, 20191.18001.20001.17001.17001.170020,400
Aug 07, 20191.18001.22001.18001.19001.190047,000
Aug 06, 20191.17001.20001.17001.17001.170020,500
Aug 02, 20191.20001.20001.13001.16001.160035,100
Aug 01, 20191.17001.17001.16001.17001.170012,400
Jul 31, 20191.19001.19001.16001.18001.180037,700
Jul 30, 20191.19001.19001.17001.17001.170011,500
Jul 29, 20191.15001.18001.15001.16001.160022,000
Jul 26, 20191.12001.16001.12001.14001.1400324,700
Jul 25, 20191.11001.11001.10001.10001.100050,400
Jul 24, 20191.07001.11001.07001.10001.100054,300
Jul 23, 20191.08001.08001.01001.05001.050039,500
Jul 22, 20191.07001.09001.07001.09001.090031,900
Jul 19, 20191.10001.10001.07001.07001.070017,000
Jul 18, 20191.10001.10001.08001.08001.080022,400
Jul 17, 20191.10001.10001.09001.09001.090024,000
Jul 16, 20191.13001.13001.10001.10001.10007,900
Jul 15, 20191.11001.11001.10001.11001.11005,800
Jul 12, 20191.11001.11001.10001.11001.11005,800
Jul 11, 20191.11001.11001.10001.10001.10008,000
Jul 10, 20191.07001.08001.07001.08001.08005,100
Jul 09, 20191.13001.13001.07001.07001.070024,200
Jul 08, 20191.07001.07001.06001.07001.07002,500
Jul 05, 20191.05001.07001.03001.07001.070014,000
Jul 04, 20191.08001.08001.05001.05001.05004,000
Jul 03, 20191.10001.10001.06001.06001.060015,800
Jul 02, 20191.02001.03000.99001.03001.03009,100
Jun 28, 20190.97001.00000.97000.99000.99005,000
Jun 27, 20190.95000.96000.95000.96000.96004,700
Jun 26, 20190.96000.97000.96000.96000.960033,500
Jun 25, 20190.98000.98000.97000.97000.97004,900
Jun 24, 20190.95000.98000.95000.98000.9800293,500
Jun 21, 20190.95001.00000.93000.95000.950019,300
Jun 20, 20190.92000.92000.89000.91000.910045,800
Jun 19, 20190.90000.90000.90000.90000.9000-
Jun 18, 20190.90000.92000.90000.90000.900014,500
Jun 17, 20190.93000.93000.92000.93000.93003,500
Jun 14, 20190.94000.94000.94000.94000.94002,500
Jun 13, 20190.95000.95000.93000.93000.93001,500
Jun 12, 20190.98000.98000.98000.98000.98001,000
Jun 11, 20190.95000.95000.95000.95000.95001,000
Jun 10, 20190.93000.93000.93000.93000.9300500
Jun 07, 20190.95000.96000.92000.92000.92009,700
Jun 06, 20190.96000.96000.95000.95000.95002,500
Jun 05, 20190.99001.01000.96000.96000.960024,500
Jun 04, 20191.01001.02001.01001.01001.01009,200
Jun 03, 20191.05001.05001.00001.00001.000011,000
May 31, 20191.16001.16000.98001.05001.0500800
May 30, 20191.00001.09000.99001.09001.0900110,700
May 29, 20190.95000.95000.95000.95000.9500-
May 28, 20190.95000.95000.95000.95000.9500-
May 27, 20190.95000.95000.95000.95000.9500-
May 24, 20191.08001.08000.95000.95000.95001,100
May 23, 20191.00001.00001.00001.00001.0000100
May 22, 20191.03001.03001.03001.03001.0300-
May 21, 20190.88001.05000.88001.03001.030013,000
May 17, 20190.93000.98000.85000.89000.890015,200
May 16, 20190.90000.90000.90000.90000.90001,500
May 15, 20190.95000.95000.95000.95000.95006,700
May 14, 20190.95000.95000.95000.95000.9500500
May 13, 20191.00001.00001.00001.00001.00004,000
May 10, 20191.02001.02001.00001.00001.00002,000
May 09, 20191.05001.05001.05001.05001.0500-
May 08, 20191.05001.08001.05001.05001.050034,500
May 07, 20191.06001.06001.06001.06001.06001,500
May 06, 20191.11001.11001.00001.00001.000018,700
May 03, 20191.00001.05001.00001.05001.050028,900
May 02, 20191.08001.09001.00001.00001.000015,900
May 01, 20191.09001.09001.05001.05001.050046,900
Apr 30, 20191.12001.12001.06001.06001.060042,500
Apr 29, 20191.13001.13001.13001.13001.13001,000
Apr 26, 20191.14001.14001.14001.14001.14002,200
Apr 25, 20191.15001.15001.12001.12001.12001,200
Apr 24, 20191.13001.13001.10001.10001.100012,200
Apr 23, 20191.14001.14001.12001.12001.120010,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...