Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	32,704
Apr 22, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	131,900
Apr 19, 2024	0.5700	0.5900	0.5500	0.5700	0.5700	117,800
Apr 18, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	31,200
Apr 17, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	107,200
Apr 16, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	27,500
Apr 15, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	26,900
Apr 12, 2024	0.5900	0.6000	0.5700	0.5700	0.5700	217,500
Apr 11, 2024	0.5600	0.6000	0.5600	0.5800	0.5800	56,800
Apr 10, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	28,600
Apr 09, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	10,000
Apr 08, 2024	0.5700	0.5700	0.5100	0.5700	0.5700	61,400
Apr 05, 2024	0.5700	0.6000	0.5500	0.5600	0.5600	171,100
Apr 04, 2024	0.5500	0.6000	0.5500	0.5600	0.5600	150,100
Apr 03, 2024	0.5400	0.5700	0.5100	0.5500	0.5500	113,900
Apr 02, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	47,800
Apr 01, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	58,400
Mar 28, 2024	0.4900	0.5000	0.4700	0.4900	0.4900	88,000
Mar 27, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	38,000
Mar 26, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	19,300
Mar 25, 2024	0.4500	0.4600	0.4300	0.4300	0.4300	39,300
Mar 22, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	36,300
Mar 21, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	59,000
Mar 20, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	24,300
Mar 19, 2024	0.4100	0.4300	0.4000	0.4000	0.4000	107,500
Mar 18, 2024	0.4700	0.4800	0.4000	0.4000	0.4000	202,700
Mar 15, 2024	0.4600	0.4700	0.4200	0.4400	0.4400	29,900
Mar 14, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	11,000
Mar 13, 2024	0.4200	0.4700	0.4200	0.4700	0.4700	80,100
Mar 12, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	31,100
Mar 11, 2024	0.4300	0.4400	0.4000	0.4300	0.4300	23,000
Mar 08, 2024	0.4100	0.4200	0.3900	0.4200	0.4200	159,200
Mar 07, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	56,100
Mar 06, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	48,400
Mar 05, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	23,100
Mar 04, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	87,900
Mar 01, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	10,900
Feb 29, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	5,500
Feb 28, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	15,700
Feb 27, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	25,400
Feb 26, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	16,600
Feb 23, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	46,700
Feb 22, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	54,000
Feb 21, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	48,500
Feb 20, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	8,200
Feb 16, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	41,000
Feb 15, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	198,600
Feb 14, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	10,400
Feb 13, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	75,200
Feb 12, 2024	0.3400	0.3900	0.3400	0.3900	0.3900	135,200
Feb 09, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	105,900
Feb 08, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	15,300
Feb 07, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	46,000
Feb 06, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	50,100
Feb 05, 2024	0.3800	0.3800	0.3500	0.3800	0.3800	42,900
Feb 02, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	107,700
Feb 01, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	110,200
Jan 31, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	87,500
Jan 30, 2024	0.4200	0.4200	0.3800	0.3900	0.3900	174,900
Jan 29, 2024	0.4600	0.4600	0.3800	0.4100	0.4100	712,900
Jan 26, 2024	0.5000	0.5100	0.4600	0.4800	0.4800	101,900
Jan 25, 2024	0.5100	0.5300	0.4900	0.5000	0.5000	123,700
Jan 24, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	262,800
Jan 23, 2024	0.5500	0.5800	0.5300	0.5600	0.5600	211,200
Jan 22, 2024	0.5500	0.5600	0.5100	0.5600	0.5600	153,600
Jan 19, 2024	0.6000	0.6800	0.5200	0.5400	0.5400	413,600
Jan 18, 2024	0.3600	0.6500	0.3600	0.5900	0.5900	2,357,000
Jan 17, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	12,000
Jan 16, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	47,400
Jan 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	800
Jan 12, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	48,500
Jan 11, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	37,000
Jan 10, 2024	0.2100	0.2500	0.2100	0.2500	0.2500	99,600
Jan 09, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,800
Jan 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	6,800
Jan 05, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	3,900
Jan 04, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	32,000
Jan 03, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	427,300
Jan 02, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	17,300
Dec 29, 2023	0.2100	0.2500	0.2100	0.2200	0.2200	128,100
Dec 28, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	53,300
Dec 27, 2023	0.1900	0.2100	0.1800	0.2000	0.2000	1,074,500
Dec 22, 2023	0.1900	0.2000	0.1900	0.1900	0.1900	172,000
Dec 21, 2023	0.1900	0.2000	0.1900	0.1900	0.1900	67,600
Dec 20, 2023	0.1900	0.1900	0.1800	0.1800	0.1800	139,000
Dec 19, 2023	0.2000	0.2000	0.1800	0.1800	0.1800	88,000
Dec 18, 2023	0.1900	0.1900	0.1800	0.1900	0.1900	39,900
Dec 15, 2023	0.1900	0.1900	0.1800	0.1800	0.1800	12,500
Dec 14, 2023	0.2000	0.2100	0.1900	0.1900	0.1900	46,300
Dec 13, 2023	0.1900	0.1900	0.1800	0.1900	0.1900	266,500
Dec 12, 2023	0.2100	0.2100	0.1800	0.1800	0.1800	162,100
Dec 11, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	245,000
Dec 08, 2023	0.2000	0.2100	0.2000	0.2000	0.2000	103,000
Dec 07, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	70,500
Dec 06, 2023	0.2100	0.2100	0.2000	0.2000	0.2000	116,000
Dec 05, 2023	0.2300	0.2300	0.2100	0.2200	0.2200	130,500
Dec 04, 2023	0.2200	0.2300	0.2200	0.2300	0.2300	126,500
Dec 01, 2023	0.2300	0.2300	0.2100	0.2200	0.2200	13,500
Nov 30, 2023	0.2200	0.2400	0.2200	0.2400	0.2400	44,000
Nov 29, 2023	0.2000	0.2200	0.2000	0.2200	0.2200	84,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0001(-0.01%)

CRUDE OIL83.53+0.17(+0.20%)

Bitcoin CAD90,771.95-655.51(-0.72%)

Bluestone Resources Inc. (BSR.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0001(-0.01%)

CRUDE OIL
83.53
+0.17(+0.20%)

Bitcoin CAD
90,771.95
-655.51(-0.72%)