Canada Markets open in 5 hrs 45 mins

  • S&P/TSX
    17,909.03
    -49.07(-0.27%)

  • S&P 500
    3,768.25
    -27.29(-0.72%)

  • DOW
    30,814.26
    -177.24(-0.57%)

Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.9300-0.0700 (-3.50%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
Jan. 15, 20211.96001.99001.93001.93001.9300104,500
Jan. 14, 20211.96002.00001.96002.00002.000047,200
Jan. 13, 20212.02002.03001.96001.98001.980055,200
Jan. 12, 20212.03002.03001.96002.02002.020043,900
Jan. 11, 20211.96002.05001.96002.01002.010081,800
Jan. 08, 20212.06002.07001.98001.99001.9900121,800
Jan. 07, 20212.11002.13002.07002.09002.0900145,200
Jan. 06, 20212.10002.16002.07002.09002.0900341,800
Jan. 05, 20212.02002.13002.01002.10002.1000342,500
Jan. 04, 20212.03002.07001.97002.00002.0000159,800
Dec. 31, 20202.00002.00001.96001.97001.9700136,200
Dec. 30, 20201.93002.02001.91001.98001.9800323,900
Dec. 29, 20201.87001.93001.87001.92001.92001,926,100
Dec. 24, 20201.85001.87001.85001.86001.860030,900
Dec. 23, 20201.86001.88001.84001.86001.860046,800
Dec. 22, 20201.88001.90001.86001.86001.860046,400
Dec. 21, 20201.91001.94001.87001.87001.870076,800
Dec. 18, 20201.92001.92001.88001.89001.890064,900
Dec. 17, 20201.92001.94001.90001.90001.9000147,500
Dec. 16, 20201.94001.94001.89001.91001.910069,800
Dec. 15, 20201.89001.94001.87001.90001.9000145,700
Dec. 14, 20201.87001.90001.86001.87001.870032,000
Dec. 11, 20201.90001.92001.87001.87001.870070,800
Dec. 10, 20201.89001.92001.85001.92001.920031,800
Dec. 09, 20201.90001.92001.89001.89001.890027,300
Dec. 08, 20201.97001.97001.88001.91001.9100119,600
Dec. 07, 20201.90001.95001.89001.93001.930074,400
Dec. 04, 20201.95001.95001.88001.88001.880053,800
Dec. 03, 20201.95001.95001.91001.92001.9200113,300
Dec. 02, 20201.98001.98001.89001.95001.950074,100
Dec. 01, 20201.97001.97001.89001.92001.9200108,600
Nov. 30, 20201.88001.90001.85001.88001.8800168,200
Nov. 27, 20201.87001.88001.85001.86001.860044,600
Nov. 26, 20201.92001.92001.87001.87001.870043,800
Nov. 25, 20201.93001.93001.86001.88001.8800140,400
Nov. 24, 20201.83001.86001.80001.85001.8500198,600
Nov. 23, 20201.93001.93001.83001.88001.8800115,400
Nov. 20, 20201.95001.95001.90001.90001.9000143,800
Nov. 19, 20201.87001.96001.87001.89001.8900281,200
Nov. 18, 20201.96001.96001.82001.85001.8500127,700
Nov. 17, 20201.98001.98001.95001.95001.950044,400
Nov. 16, 20202.00002.00001.96001.96001.960075,500
Nov. 13, 20202.00002.00001.98002.00002.0000141,500
Nov. 12, 20201.99002.04001.99002.01002.010085,000
Nov. 11, 20202.04002.05002.00002.00002.000053,100
Nov. 10, 20202.08002.12002.01002.03002.0300236,700
Nov. 09, 20201.99001.99001.92001.94001.940082,000
Nov. 06, 20201.99002.03001.97002.02002.0200132,000
Nov. 05, 20201.90002.03001.90002.00002.0000343,500
Nov. 04, 20201.91001.91001.88001.88001.880015,200
Nov. 03, 20201.92001.95001.91001.91001.910030,300
Nov. 02, 20201.95001.96001.86001.91001.9100276,100
Oct. 30, 20201.95001.95001.93001.94001.940044,600
Oct. 29, 20201.90001.96001.88001.93001.9300206,800
Oct. 28, 20201.95001.97001.90001.91001.9100175,800
Oct. 27, 20201.96001.98001.95001.98001.9800112,600
Oct. 26, 20201.98001.98001.96001.97001.970095,900
Oct. 23, 20201.96001.97001.96001.96001.960037,800
Oct. 22, 20201.98001.98001.95001.96001.9600227,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...