Canada Markets closed

Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7200-0.0300 (-1.71%)
At close: 01:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.76001.76001.65001.72001.72004,700
May 19, 20221.67001.75001.67001.75001.75008,500
May 18, 20221.64001.64001.60001.62001.620034,400
May 17, 20221.70001.70001.67001.67001.670036,700
May 16, 20221.69001.70001.67001.67001.67008,200
May 13, 20221.62001.68001.62001.68001.680012,400
May 12, 20221.75001.75001.63001.65001.650021,500
May 11, 20221.75001.80001.73001.76001.760016,000
May 10, 20221.88001.89001.75001.76001.7600129,100
May 09, 20221.90001.94001.83001.86001.8600132,800
May 06, 20222.09002.09001.90001.91001.910030,300
May 05, 20222.04002.05001.92001.99001.990018,800
May 04, 20221.95002.05001.94002.05002.050040,900
May 03, 20222.09002.09001.97001.99001.99003,100
May 02, 20222.01002.07001.94002.00002.000021,300
Apr 29, 20221.90002.06001.89002.01002.0100100,400
Apr 28, 20221.96001.96001.86001.90001.900032,400
Apr 27, 20221.85001.90001.85001.88001.880048,700
Apr 26, 20221.84001.87001.84001.85001.850069,900
Apr 25, 20221.85001.86001.83001.85001.8500167,600
Apr 22, 20221.96001.96001.90001.90001.900033,900
Apr 21, 20222.02002.03001.93001.95001.950084,900
Apr 20, 20222.01002.05002.01002.01002.010018,500
Apr 19, 20222.06002.08002.03002.03002.030023,500
Apr 18, 20222.13002.14002.05002.08002.0800109,000
Apr 14, 20222.07002.12002.07002.09002.090041,100
Apr 13, 20222.04002.06002.03002.06002.060048,100
Apr 12, 20222.02002.05002.00002.05002.050029,500
Apr 11, 20222.02002.04001.99002.01002.010015,500
Apr 08, 20221.96002.02001.95002.02002.020038,900
Apr 07, 20221.92002.00001.91001.96001.960010,800
Apr 06, 20221.92001.95001.89001.91001.9100342,500
Apr 05, 20221.96002.03001.92001.92001.920025,100
Apr 04, 20222.11002.15001.95001.95001.950076,700
Apr 01, 20221.95002.08001.94002.08002.080051,800
Mar 31, 20221.93001.95001.93001.95001.950010,500
Mar 30, 20221.92001.95001.90001.95001.950096,900
Mar 29, 20221.92001.92001.90001.92001.920084,100
Mar 28, 20221.97001.97001.92001.92001.920095,800
Mar 25, 20222.00002.02001.97001.97001.9700145,100
Mar 24, 20221.97002.01001.97002.00002.0000103,000
Mar 23, 20222.00002.02001.94001.97001.970089,300
Mar 22, 20222.00002.02001.95001.98001.980073,000
Mar 21, 20221.96002.02001.96002.02002.020045,400
Mar 18, 20221.96001.99001.90001.98001.980048,400
Mar 17, 20221.93001.94001.90001.92001.920027,100
Mar 16, 20221.90001.92001.89001.91001.910046,700
Mar 15, 20221.93001.94001.90001.92001.920078,200
Mar 14, 20221.94001.95001.90001.90001.9000102,200
Mar 11, 20221.99001.99001.93001.96001.9600110,900
Mar 10, 20222.00002.00001.96001.97001.9700167,500
Mar 09, 20222.03002.03001.98002.00002.000056,300
Mar 08, 20222.03002.09001.99002.05002.0500143,800
Mar 07, 20222.11002.11002.05002.07002.070041,400
Mar 04, 20222.05002.15002.03002.11002.110054,000
Mar 03, 20222.10002.10002.08002.10002.100016,200
Mar 02, 20222.13002.16002.12002.13002.130077,600
Mar 01, 20222.16002.22002.10002.16002.1600164,400
Feb 28, 20222.12002.25002.12002.17002.1700173,100
Feb 25, 20222.12002.16002.08002.15002.150040,800
Feb 24, 20222.28002.28002.10002.16002.1600196,100
Feb 23, 20222.21002.30002.19002.24002.2400294,800
Feb 22, 20222.25002.27002.20002.24002.2400380,300
Feb 18, 20222.12002.23002.12002.22002.2200203,700
Feb 17, 20222.02002.14002.02002.13002.1300163,300
Feb 16, 20222.01002.03001.97002.00002.0000152,100
Feb 15, 20221.85002.04001.84002.03002.03002,254,100
Feb 14, 20221.88001.92001.84001.89001.890039,200
Feb 11, 20221.85001.91001.85001.88001.880027,700
Feb 10, 20221.85001.89001.80001.82001.8200140,100
Feb 09, 20221.88001.90001.82001.86001.8600168,800
Feb 08, 20221.85001.89001.82001.88001.8800194,000
Feb 07, 20221.98001.98001.85001.87001.870058,300
Feb 04, 20221.92002.00001.90002.00002.000063,800
Feb 03, 20221.98002.00001.90001.91001.9100279,500
Feb 02, 20221.98002.01001.96001.99001.990079,900
Feb 01, 20221.97002.00001.93001.96001.9600229,300
Jan 31, 20221.95002.01001.95001.98001.9800139,000
Jan 28, 20221.97001.97001.87001.94001.9400121,300
Jan 27, 20222.00002.06001.96002.00002.0000174,100
Jan 26, 20222.00002.10001.98001.98001.98002,125,100
Jan 25, 20221.92002.06001.88001.99001.990056,700
Jan 24, 20222.08002.08001.76001.94001.9400451,100
Jan 21, 20222.17002.20002.10002.11002.1100112,500
Jan 20, 20222.20002.23002.16002.17002.1700571,700
Jan 19, 20222.21002.27002.15002.24002.2400245,800
Jan 18, 20222.13002.24002.13002.23002.230098,100
Jan 17, 20222.14002.23002.14002.23002.230073,200
Jan 14, 20222.14002.24002.09002.21002.210097,500
Jan 13, 20222.21002.22002.11002.18002.180065,200
Jan 12, 20222.08002.21002.04002.21002.2100133,900
Jan 11, 20222.00002.08002.00002.06002.060066,400
Jan 10, 20222.02002.05002.00002.02002.020085,900
Jan 07, 20222.05002.06002.02002.04002.040038,500
Jan 06, 20222.17002.17002.05002.07002.07001,602,400
Jan 05, 20222.22002.22002.16002.16002.1600126,100
Jan 04, 20222.18002.21002.17002.19002.190035,800
Dec 31, 20212.22002.22002.16002.16002.160014,400
Dec 30, 20212.21002.22002.16002.22002.220061,300
Dec 29, 20212.08002.26002.08002.20002.2000260,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...