Canada markets close in 1 hour 38 minutes

Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6100-0.0100 (-1.61%)
As of 01:12PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.64000.65000.61000.61000.6100147,561
Dec 02, 20220.59000.62000.59000.62000.620028,900
Dec 01, 20220.63000.63000.59000.61000.610038,700
Nov 30, 20220.60000.60000.60000.60000.6000-
Nov 29, 20220.60000.60000.60000.60000.60002,100
Nov 28, 20220.66000.66000.58000.60000.6000126,000
Nov 25, 20220.63000.68000.63000.66000.660049,700
Nov 24, 20220.60000.62000.60000.62000.62002,600
Nov 23, 20220.66000.67000.63000.63000.630016,500
Nov 22, 20220.64000.65000.59000.62000.620070,700
Nov 21, 20220.66000.66000.63000.64000.640052,200
Nov 18, 20220.67000.67000.66000.66000.66003,700
Nov 17, 20220.71000.71000.70000.70000.700013,400
Nov 16, 20220.71000.71000.71000.71000.71006,400
Nov 15, 20220.73000.73000.73000.73000.73004,000
Nov 14, 20220.70000.73000.70000.73000.730051,500
Nov 11, 20220.65000.69000.65000.67000.670050,800
Nov 10, 20220.67000.72000.67000.69000.6900123,900
Nov 09, 20220.63000.63000.62000.62000.62004,100
Nov 08, 20220.64000.66000.62000.64000.640085,600
Nov 07, 20220.64000.64000.59000.60000.600027,200
Nov 04, 20220.58000.63000.58000.60000.600019,700
Nov 03, 20220.60000.61000.57000.58000.580096,900
Nov 02, 20220.64000.66000.63000.63000.630038,800
Nov 01, 20220.64000.65000.64000.65000.650027,900
Oct 31, 20220.64000.65000.60000.61000.610054,500
Oct 28, 20220.60000.64000.60000.64000.64001,500
Oct 27, 20220.60000.62000.60000.62000.62007,300
Oct 26, 20220.58000.59000.56000.59000.590033,400
Oct 25, 20220.57000.57000.56000.57000.57006,600
Oct 24, 20220.57000.58000.57000.58000.580016,600
Oct 21, 20220.58000.58000.57000.58000.580017,700
Oct 20, 20220.57000.57000.57000.57000.5700500
Oct 19, 20220.58000.58000.57000.57000.570038,900
Oct 18, 20220.60000.60000.57000.57000.570037,500
Oct 17, 20220.61000.62000.60000.60000.600034,300
Oct 14, 20220.63000.63000.60000.61000.610026,200
Oct 13, 20220.65000.65000.63000.63000.630043,000
Oct 12, 20220.62000.62000.60000.61000.6100160,100
Oct 11, 20220.63000.64000.62000.64000.64005,600
Oct 07, 20220.66000.66000.63000.63000.630037,000
Oct 06, 20220.68000.69000.68000.68000.68005,300
Oct 05, 20220.67000.68000.66000.66000.660024,400
Oct 04, 20220.65000.70000.65000.67000.670087,700
Oct 03, 20220.45000.64000.45000.59000.5900229,800
Sept 30, 20220.47000.48000.45000.45000.450042,100
Sept 29, 20220.49000.49000.48000.48000.48007,900
Sept 28, 20220.40000.45000.40000.42000.4200170,100
Sept 27, 20220.43000.46000.41000.41000.410046,500
Sept 26, 20220.46000.47000.42000.44000.440094,600
Sept 23, 20220.50000.50000.47000.50000.500029,500
Sept 22, 20220.53000.55000.51000.51000.510074,000
Sept 21, 20220.51000.55000.50000.51000.5100233,900
Sept 20, 20220.54000.55000.50000.52000.5200218,100
Sept 19, 20220.63000.65000.52000.59000.5900583,800
Sept 16, 20220.72000.72000.67000.69000.6900154,600
Sept 15, 20220.73000.73000.71000.71000.710040,700
Sept 14, 20220.73000.74000.72000.74000.740047,800
Sept 13, 20220.76000.76000.73000.74000.7400142,700
Sept 12, 20220.78000.80000.78000.79000.790036,300
Sept 09, 20220.80000.80000.78000.78000.780023,200
Sept 08, 20220.80000.80000.77000.80000.800020,400
Sept 07, 20220.76000.79000.76000.77000.770011,800
Sept 06, 20220.80000.82000.77000.77000.77009,500
Sept 02, 20220.78000.85000.78000.83000.830033,200
Sept 01, 20220.80000.80000.78000.78000.78009,000
Aug 31, 20220.80000.81000.80000.81000.810016,800
Aug 30, 20220.81000.83000.81000.81000.81009,000
Aug 29, 20220.80000.80000.80000.80000.800010,300
Aug 26, 20220.85000.85000.80000.81000.810038,000
Aug 25, 20220.86000.87000.86000.87000.870010,300
Aug 24, 20220.85000.85000.84000.84000.840012,700
Aug 23, 20220.88000.88000.88000.88000.88001,100
Aug 22, 20220.86000.88000.84000.88000.880024,400
Aug 19, 20220.90000.91000.86000.86000.860019,600
Aug 18, 20220.91000.91000.90000.90000.900010,400
Aug 17, 20220.94000.94000.91000.93000.930013,100
Aug 16, 20220.93000.94000.92000.94000.940010,500
Aug 15, 20220.94000.95000.92000.92000.920025,800
Aug 12, 20220.95000.95000.92000.92000.920016,200
Aug 11, 20220.94000.95000.93000.94000.940045,200
Aug 10, 20220.92000.94000.92000.94000.94009,600
Aug 09, 20220.95000.95000.90000.92000.9200222,900
Aug 08, 20220.95000.97000.94000.97000.970069,300
Aug 05, 20220.90000.95000.90000.94000.940052,100
Aug 04, 20220.87000.94000.87000.92000.920044,500
Aug 03, 20220.87000.87000.86000.87000.87008,800
Aug 02, 20220.83000.85000.83000.85000.850017,200
Jul 29, 20220.82000.87000.81000.85000.850037,700
Jul 28, 20220.75000.80000.75000.80000.80007,200
Jul 27, 20220.75000.78000.74000.75000.750049,000
Jul 26, 20220.75000.75000.75000.75000.750032,800
Jul 25, 20220.76000.77000.75000.75000.750047,100
Jul 22, 20220.77000.78000.75000.76000.760015,200
Jul 21, 20220.74000.75000.71000.73000.730046,600
Jul 20, 20220.75000.75000.72000.74000.740019,300
Jul 19, 20220.73000.74000.72000.73000.730066,700
Jul 18, 20220.80000.82000.70000.74000.7400156,200
Jul 15, 20220.78000.82000.77000.82000.820024,600
Jul 14, 20220.80000.80000.78000.78000.780027,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...