Canada Markets closed

Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
2.1900-0.0300 (-1.35%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20202.22002.23002.17002.19002.1900123,100
Aug. 06, 20202.28002.30002.22002.22002.2200517,800
Aug. 05, 20202.21002.30002.21002.25002.2500221,300
Aug. 04, 20202.15002.20002.13002.20002.2000527,300
Jul. 31, 20202.21002.22002.12002.13002.130078,000
Jul. 30, 20202.06002.15002.05002.05002.050091,400
Jul. 29, 20202.22002.22002.05002.12002.1200139,400
Jul. 28, 20202.12002.16002.11002.15002.1500106,000
Jul. 27, 20202.15002.24002.12002.14002.1400388,900
Jul. 24, 20202.11002.13002.00002.09002.0900282,800
Jul. 23, 20202.26002.27002.04002.08002.0800184,500
Jul. 22, 20202.34002.34002.26002.26002.2600123,000
Jul. 21, 20202.43002.43002.30002.32002.3200147,700
Jul. 20, 20202.20002.35002.20002.35002.3500149,200
Jul. 17, 20202.17002.20002.16002.18002.180059,100
Jul. 16, 20202.15002.17002.13002.16002.1600120,900
Jul. 15, 20202.20002.21002.13002.17002.170041,000
Jul. 14, 20202.22002.22002.07002.15002.1500115,400
Jul. 13, 20202.23002.38002.19002.23002.2300240,400
Jul. 10, 20202.23002.23002.16002.22002.2200142,700
Jul. 09, 20202.16002.23002.14002.20002.2000265,800
Jul. 08, 20202.05002.19002.05002.14002.1400392,300
Jul. 07, 20202.01002.05001.95002.04002.0400174,500
Jul. 06, 20202.00002.04001.95002.02002.020094,500
Jul. 03, 20202.00002.02001.98001.98001.980082,600
Jul. 02, 20202.04002.07001.99002.00002.0000340,800
Jun. 30, 20201.89002.03001.87001.97001.9700165,000
Jun. 29, 20201.88001.91001.86001.90001.9000135,800
Jun. 26, 20201.83001.88001.81001.86001.860044,700
Jun. 25, 20201.85001.85001.80001.81001.810043,900
Jun. 24, 20201.85001.85001.81001.85001.850024,900
Jun. 23, 20201.88001.88001.80001.84001.8400134,400
Jun. 22, 20201.88001.88001.85001.87001.870053,200
Jun. 19, 20201.81001.86001.81001.85001.850039,600
Jun. 18, 20201.82001.84001.80001.82001.820043,700
Jun. 17, 20201.80001.85001.78001.82001.820067,600
Jun. 16, 20201.81001.82001.79001.79001.790045,500
Jun. 15, 20201.80001.80001.75001.79001.790080,700
Jun. 12, 20201.80001.83001.77001.77001.770046,300
Jun. 11, 20201.94001.94001.75001.76001.7600177,400
Jun. 10, 20201.90001.94001.84001.94001.9400102,200
Jun. 09, 20201.86001.90001.86001.88001.8800196,500
Jun. 08, 20201.84001.84001.79001.81001.810062,800
Jun. 05, 20201.88001.88001.75001.80001.8000122,800
Jun. 04, 20201.80001.93001.79001.86001.860095,700
Jun. 03, 20201.85001.89001.75001.85001.8500260,900
Jun. 02, 20201.92001.93001.86001.89001.8900119,700
Jun. 01, 20201.92001.97001.90001.91001.9100132,500
May 29, 20201.86001.95001.86001.91001.9100132,800
May 28, 20201.88001.92001.84001.87001.870056,900
May 27, 20201.84001.89001.81001.86001.8600126,200
May 26, 20201.95001.95001.86001.86001.8600196,400
May 25, 20201.98002.03001.91001.94001.9400109,800
May 22, 20201.90001.99001.85001.99001.99003,650,700
May 21, 20201.92001.92001.88001.89001.8900144,200
May 20, 20201.86001.99001.86001.92001.9200195,300
May 19, 20201.95001.99001.94001.95001.9500266,900
May 15, 20201.94001.99001.91001.96001.9600300,800
May 14, 20201.86002.00001.85001.93001.9300248,800
May 13, 20201.85001.99001.85001.87001.8700360,200
May 12, 20201.85001.89001.84001.84001.8400268,900
May 11, 20201.93001.93001.80001.83001.8300188,400
May 08, 20201.98002.00001.90001.92001.9200378,800
May 07, 20201.88001.99001.85001.98001.9800213,100
May 06, 20201.93001.93001.84001.84001.8400266,700
May 05, 20201.95001.95001.90001.92001.9200256,900
May 04, 20201.85001.97001.83001.90001.9000882,500
May 01, 20201.85001.92001.83001.83001.8300475,300
Apr. 30, 20201.86001.88001.81001.84001.8400176,700
Apr. 29, 20201.95001.95001.81001.85001.8500304,900
Apr. 28, 20201.96001.96001.88001.90001.9000708,000
Apr. 27, 20201.94002.05001.85001.94001.9400246,700
Apr. 24, 20201.93002.00001.83001.93001.9300348,400
Apr. 23, 20201.82001.92001.73001.92001.92002,658,600
Apr. 22, 20201.75001.90001.75001.87001.8700453,300
Apr. 21, 20201.75001.80001.70001.72001.720093,400
Apr. 20, 20201.76001.80001.73001.78001.7800162,300
Apr. 17, 20201.77001.78001.65001.65001.650034,400
Apr. 16, 20201.70001.80001.70001.77001.7700104,200
Apr. 15, 20201.85001.85001.74001.75001.7500125,600
Apr. 14, 20201.88001.89001.77001.80001.8000266,400
Apr. 13, 20201.66001.75001.61001.73001.730069,400
Apr. 09, 20201.59001.68001.57001.60001.6000306,000
Apr. 08, 20201.48001.59001.48001.58001.580087,300
Apr. 07, 20201.42001.51001.41001.48001.480037,900
Apr. 06, 20201.49001.51001.46001.47001.470026,200
Apr. 03, 20201.40001.42001.31001.31001.310064,800
Apr. 02, 20201.45001.50001.35001.35001.3500125,600
Apr. 01, 20201.25001.40001.25001.29001.290023,700
Mar. 31, 20201.43001.43001.30001.31001.310041,500
Mar. 30, 20201.55001.55001.30001.32001.320060,900
Mar. 27, 20201.54001.58001.53001.55001.550015,400
Mar. 26, 20201.60001.73001.55001.56001.560071,600
Mar. 25, 20201.65001.65001.46001.56001.560055,600
Mar. 24, 20201.41001.55001.41001.50001.5000122,000
Mar. 23, 20201.15001.40001.05001.37001.370070,700
Mar. 20, 20201.27001.31001.12001.15001.150060,200
Mar. 19, 20201.28001.31001.20001.31001.310058,400
Mar. 18, 20201.33001.40001.19001.24001.240064,700
Mar. 17, 20201.20001.48001.19001.36001.3600172,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...