Canada Markets close in 42 mins

Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.96000.0000 (0.00%)
As of 3:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20201.98001.98001.96001.96001.9600208,724
Oct. 21, 20201.93001.96001.91001.96001.960072,000
Oct. 20, 20201.91001.98001.91001.94001.940082,400
Oct. 19, 20201.94001.94001.91001.91001.910037,800
Oct. 16, 20201.91001.96001.91001.94001.940032,100
Oct. 15, 20201.92002.00001.89001.93001.930098,000
Oct. 14, 20202.00002.00001.89001.93001.930082,700
Oct. 13, 20202.01002.01001.97001.97001.970090,100
Oct. 09, 20202.02002.03001.98002.00002.000095,800
Oct. 08, 20201.98002.00001.97002.00002.000055,900
Oct. 07, 20201.95002.02001.95001.98001.980018,000
Oct. 06, 20202.01002.01001.96001.96001.960091,900
Oct. 05, 20201.99002.04001.98001.98001.9800120,800
Oct. 02, 20201.98002.01001.98001.99001.990069,100
Oct. 01, 20201.98002.01001.96001.98001.980087,900
Sep. 30, 20201.97001.99001.95001.98001.9800260,400
Sep. 29, 20201.96001.97001.95001.96001.9600108,100
Sep. 28, 20201.96001.98001.90001.96001.9600145,700
Sep. 25, 20201.93001.98001.93001.96001.960046,200
Sep. 24, 20201.83001.92001.82001.92001.9200265,200
Sep. 23, 20201.90001.90001.80001.83001.8300223,100
Sep. 22, 20201.99001.99001.83001.92001.9200374,900
Sep. 21, 20202.05002.06001.98001.98001.9800736,400
Sep. 18, 20202.09002.12002.05002.07002.0700121,200
Sep. 17, 20202.10002.12002.06002.07002.070041,900
Sep. 16, 20202.17002.20002.09002.09002.090096,600
Sep. 15, 20202.15002.17002.13002.14002.140096,300
Sep. 14, 20202.16002.16002.09002.13002.130064,400
Sep. 11, 20202.09002.14002.05002.14002.1400239,200
Sep. 10, 20202.11002.15002.02002.07002.0700232,500
Sep. 09, 20202.11002.15002.08002.11002.110074,300
Sep. 08, 20202.09002.11002.02002.08002.0800161,400
Sep. 04, 20202.12002.12002.01002.10002.1000223,200
Sep. 03, 20202.17002.17002.01002.10002.1000207,200
Sep. 02, 20202.20002.22002.15002.17002.170073,000
Sep. 01, 20202.22002.22002.11002.20002.2000291,000
Aug. 31, 20202.24002.24002.16002.19002.1900143,900
Aug. 28, 20202.30002.33002.21002.21002.2100235,100
Aug. 27, 20202.37002.40002.25002.26002.2600208,900
Aug. 26, 20202.25002.37002.23002.37002.3700280,900
Aug. 25, 20202.26002.27002.25002.26002.260052,500
Aug. 24, 20202.28002.29002.26002.27002.270031,100
Aug. 21, 20202.28002.30002.27002.29002.290040,900
Aug. 20, 20202.33002.33002.29002.31002.310039,900
Aug. 19, 20202.31002.33002.29002.31002.310065,200
Aug. 18, 20202.35002.35002.30002.32002.3200264,300
Aug. 17, 20202.28002.33002.23002.31002.3100181,400
Aug. 14, 20202.26002.26002.18002.26002.260097,600
Aug. 13, 20202.16002.26002.15002.25002.2500173,900
Aug. 12, 20202.18002.18002.14002.16002.1600106,700
Aug. 11, 20202.16002.16002.08002.13002.130045,800
Aug. 10, 20202.20002.24002.20002.24002.240021,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...