BSR.V - Bluestone Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 22, 20191.16001.16001.15001.16001.16002,400
Nov. 21, 20191.13001.13001.13001.13001.1300700
Nov. 20, 20191.16001.16001.15001.15001.15006,100
Nov. 19, 20191.16001.16001.12001.15001.150012,000
Nov. 18, 20191.16001.18001.14001.15001.150017,900
Nov. 15, 20191.15001.17001.13001.17001.170019,700
Nov. 14, 20191.15001.17001.15001.15001.150041,900
Nov. 13, 20191.18001.19001.14001.16001.160031,000
Nov. 12, 20191.09001.20001.09001.19001.1900122,000
Nov. 11, 20191.08001.09001.08001.08001.08005,200
Nov. 08, 20191.06001.10001.03001.08001.080051,400
Nov. 07, 20191.05001.08001.03001.08001.080025,000
Nov. 06, 20191.07001.08001.04001.06001.060037,400
Nov. 05, 20191.07001.07001.05001.06001.060059,000
Nov. 04, 20191.08001.10001.08001.08001.080032,800
Nov. 01, 20191.13001.13001.09001.09001.090021,300
Oct. 31, 20191.12001.15001.09001.12001.120064,600
Oct. 30, 20191.10001.10001.08001.10001.100046,900
Oct. 29, 20191.09001.12001.08001.10001.100066,500
Oct. 28, 20191.15001.15001.09001.09001.090052,900
Oct. 25, 20191.14001.16001.12001.16001.160070,900
Oct. 24, 20191.14001.16001.11001.14001.140047,000
Oct. 23, 20191.15001.15001.14001.14001.140025,400
Oct. 22, 20191.19001.19001.12001.15001.150048,000
Oct. 21, 20191.23001.23001.19001.19001.190083,000
Oct. 18, 20191.23001.23001.21001.23001.230017,600
Oct. 17, 20191.22001.23001.20001.23001.230056,200
Oct. 16, 20191.25001.26001.23001.23001.2300235,200
Oct. 15, 20191.28001.28001.24001.26001.260048,300
Oct. 11, 20191.30001.30001.26001.30001.300028,100
Oct. 10, 20191.30001.32001.29001.29001.290056,400
Oct. 09, 20191.30001.32001.30001.32001.320049,600
Oct. 08, 20191.32001.35001.31001.35001.350063,300
Oct. 07, 20191.29001.32001.27001.32001.320054,500
Oct. 04, 20191.30001.30001.30001.30001.30004,300
Oct. 03, 20191.31001.32001.25001.32001.320071,400
Oct. 02, 20191.33001.35001.32001.34001.340030,400
Oct. 01, 20191.27001.33001.26001.32001.320088,300
Sep. 30, 20191.30001.32001.25001.28001.280075,600
Sep. 27, 20191.33001.34001.30001.31001.310082,100
Sep. 26, 20191.33001.35001.32001.34001.340073,400
Sep. 25, 20191.35001.35001.29001.33001.3300151,500
Sep. 24, 20191.32001.34001.32001.34001.3400183,900
Sep. 23, 20191.30001.35001.29001.32001.3200179,000
Sep. 20, 20191.30001.32001.28001.31001.3100111,000
Sep. 19, 20191.30001.31001.27001.30001.300066,300
Sep. 18, 20191.35001.37001.29001.30001.3000176,500
Sep. 17, 20191.32001.40001.32001.35001.3500133,300
Sep. 16, 20191.37001.39001.32001.34001.3400161,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...