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 |
|---|---|---|---|---|---|---|
| Jan. 22, 2020 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 27,200 |
| Jan. 21, 2020 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 26,500 |
| Jan. 20, 2020 | 1.5000 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 179,600 |
| Jan. 17, 2020 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 14,300 |
| Jan. 16, 2020 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 34,900 |
| Jan. 15, 2020 | 1.3400 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 87,300 |
| Jan. 14, 2020 | 1.3800 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 46,700 |
| Jan. 13, 2020 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 29,500 |
| Jan. 10, 2020 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 11,000 |
| Jan. 09, 2020 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 30,700 |
| Jan. 08, 2020 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 56,900 |
| Jan. 07, 2020 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 21,900 |
| Jan. 06, 2020 | 1.4300 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 92,900 |
| Jan. 03, 2020 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 6,600 |
| Jan. 02, 2020 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 23,000 |
| Dec. 31, 2019 | 1.3900 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 26,600 |
| Dec. 30, 2019 | 1.3900 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 32,900 |
| Dec. 27, 2019 | 1.3200 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 17,000 |
| Dec. 24, 2019 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 7,700 |
| Dec. 23, 2019 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 9,800 |
| Dec. 20, 2019 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 55,100 |
| Dec. 19, 2019 | 1.3600 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 48,600 |
| Dec. 18, 2019 | 1.3200 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 43,100 |
| Dec. 17, 2019 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 86,600 |
| Dec. 16, 2019 | 1.3000 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 91,500 |
| Dec. 13, 2019 | 1.2400 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 31,600 |
| Dec. 12, 2019 | 1.2100 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 213,400 |
| Dec. 11, 2019 | 1.1700 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 298,700 |
| Dec. 10, 2019 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 55,500 |
| Dec. 09, 2019 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 43,800 |
| Dec. 06, 2019 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 9,000 |
| Dec. 05, 2019 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 49,900 |
| Dec. 04, 2019 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 14,900 |
| Dec. 03, 2019 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 32,000 |
| Dec. 02, 2019 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 25,700 |
| Nov. 29, 2019 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 8,500 |
| Nov. 28, 2019 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,300 |
| Nov. 27, 2019 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 17,200 |
| Nov. 26, 2019 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 20,700 |
| Nov. 25, 2019 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 13,400 |
| Nov. 22, 2019 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 2,400 |
| Nov. 21, 2019 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 700 |
| Nov. 20, 2019 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 6,100 |
| Nov. 19, 2019 | 1.1600 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 12,000 |
| Nov. 18, 2019 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 17,900 |
| Nov. 15, 2019 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 19,700 |
| Nov. 14, 2019 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 41,900 |
| Nov. 13, 2019 | 1.1800 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 31,000 |
| Nov. 12, 2019 | 1.0900 | 1.2000 | 1.0900 | 1.1900 | 1.1900 | 122,000 |
| Nov. 11, 2019 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 5,200 |
| Nov. 08, 2019 | 1.0600 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 51,400 |
| Nov. 07, 2019 | 1.0500 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 25,000 |
| Nov. 06, 2019 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 37,400 |
| Nov. 05, 2019 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 59,000 |
| Nov. 04, 2019 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 32,800 |
| Nov. 01, 2019 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,300 |
| Oct. 31, 2019 | 1.1200 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 64,600 |
| Oct. 30, 2019 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 46,900 |
| Oct. 29, 2019 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 66,500 |
| Oct. 28, 2019 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 52,900 |
| Oct. 25, 2019 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 70,900 |
| Oct. 24, 2019 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 47,000 |
| Oct. 23, 2019 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 25,400 |
| Oct. 22, 2019 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 48,000 |
| Oct. 21, 2019 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 83,000 |
| Oct. 18, 2019 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 17,600 |
| Oct. 17, 2019 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 56,200 |
| Oct. 16, 2019 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 235,200 |
| Oct. 15, 2019 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 48,300 |
| Oct. 11, 2019 | 1.3000 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 28,100 |
| Oct. 10, 2019 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 56,400 |
| Oct. 09, 2019 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 49,600 |
| Oct. 08, 2019 | 1.3200 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 63,300 |
| Oct. 07, 2019 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 54,500 |
| Oct. 04, 2019 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 4,300 |
| Oct. 03, 2019 | 1.3100 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 71,400 |
| Oct. 02, 2019 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 30,400 |
| Oct. 01, 2019 | 1.2700 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 88,300 |
| Sep. 30, 2019 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 75,600 |
| Sep. 27, 2019 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 82,100 |
| Sep. 26, 2019 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 73,400 |
| Sep. 25, 2019 | 1.3500 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 151,500 |
| Sep. 24, 2019 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 183,900 |
| Sep. 23, 2019 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 179,000 |
| Sep. 20, 2019 | 1.3000 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 111,000 |
| Sep. 19, 2019 | 1.3000 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 66,300 |
| Sep. 18, 2019 | 1.3500 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 176,500 |
| Sep. 17, 2019 | 1.3200 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 133,300 |
| Sep. 16, 2019 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 161,600 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...