BSR.V - Bluestone Resources Inc.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2020 | 1.8600 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 132,800 |
| May 28, 2020 | 1.8800 | 1.9200 | 1.8400 | 1.8700 | 1.8700 | 56,900 |
| May 27, 2020 | 1.8400 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 126,200 |
| May 26, 2020 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 196,400 |
| May 25, 2020 | 1.9800 | 2.0300 | 1.9100 | 1.9400 | 1.9400 | 109,800 |
| May 22, 2020 | 1.9000 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 3,650,700 |
| May 21, 2020 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 144,200 |
| May 20, 2020 | 1.8600 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 195,300 |
| May 19, 2020 | 1.9500 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 266,900 |
| May 15, 2020 | 1.9400 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 300,800 |
| May 14, 2020 | 1.8600 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 248,800 |
| May 13, 2020 | 1.8500 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 360,200 |
| May 12, 2020 | 1.8500 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 268,900 |
| May 11, 2020 | 1.9300 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 188,400 |
| May 08, 2020 | 1.9800 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 378,800 |
| May 07, 2020 | 1.8800 | 1.9900 | 1.8500 | 1.9800 | 1.9800 | 213,100 |
| May 06, 2020 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 266,700 |
| May 05, 2020 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 256,900 |
| May 04, 2020 | 1.8500 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 882,500 |
| May 01, 2020 | 1.8500 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 475,300 |
| Apr. 30, 2020 | 1.8600 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 176,700 |
| Apr. 29, 2020 | 1.9500 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 304,900 |
| Apr. 28, 2020 | 1.9600 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 708,000 |
| Apr. 27, 2020 | 1.9400 | 2.0500 | 1.8500 | 1.9400 | 1.9400 | 246,700 |
| Apr. 24, 2020 | 1.9300 | 2.0000 | 1.8300 | 1.9300 | 1.9300 | 348,400 |
| Apr. 23, 2020 | 1.8200 | 1.9200 | 1.7300 | 1.9200 | 1.9200 | 2,658,600 |
| Apr. 22, 2020 | 1.7500 | 1.9000 | 1.7500 | 1.8700 | 1.8700 | 453,300 |
| Apr. 21, 2020 | 1.7500 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 93,400 |
| Apr. 20, 2020 | 1.7600 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 162,300 |
| Apr. 17, 2020 | 1.7700 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 34,400 |
| Apr. 16, 2020 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 104,200 |
| Apr. 15, 2020 | 1.8500 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 125,600 |
| Apr. 14, 2020 | 1.8800 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 266,400 |
| Apr. 13, 2020 | 1.6600 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 69,400 |
| Apr. 09, 2020 | 1.5900 | 1.6800 | 1.5700 | 1.6000 | 1.6000 | 306,000 |
| Apr. 08, 2020 | 1.4800 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 87,300 |
| Apr. 07, 2020 | 1.4200 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 37,900 |
| Apr. 06, 2020 | 1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 26,200 |
| Apr. 03, 2020 | 1.4000 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 64,800 |
| Apr. 02, 2020 | 1.4500 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 125,600 |
| Apr. 01, 2020 | 1.2500 | 1.4000 | 1.2500 | 1.2900 | 1.2900 | 23,700 |
| Mar. 31, 2020 | 1.4300 | 1.4300 | 1.3000 | 1.3100 | 1.3100 | 41,500 |
| Mar. 30, 2020 | 1.5500 | 1.5500 | 1.3000 | 1.3200 | 1.3200 | 60,900 |
| Mar. 27, 2020 | 1.5400 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 15,400 |
| Mar. 26, 2020 | 1.6000 | 1.7300 | 1.5500 | 1.5600 | 1.5600 | 71,600 |
| Mar. 25, 2020 | 1.6500 | 1.6500 | 1.4600 | 1.5600 | 1.5600 | 55,600 |
| Mar. 24, 2020 | 1.4100 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 122,000 |
| Mar. 23, 2020 | 1.1500 | 1.4000 | 1.0500 | 1.3700 | 1.3700 | 70,700 |
| Mar. 20, 2020 | 1.2700 | 1.3100 | 1.1200 | 1.1500 | 1.1500 | 60,200 |
| Mar. 19, 2020 | 1.2800 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 58,400 |
| Mar. 18, 2020 | 1.3300 | 1.4000 | 1.1900 | 1.2400 | 1.2400 | 64,700 |
| Mar. 17, 2020 | 1.2000 | 1.4800 | 1.1900 | 1.3600 | 1.3600 | 172,100 |
| Mar. 16, 2020 | 1.2000 | 1.2000 | 0.9900 | 1.1400 | 1.1400 | 143,100 |
| Mar. 13, 2020 | 1.2800 | 1.3400 | 1.1200 | 1.1500 | 1.1500 | 90,100 |
| Mar. 12, 2020 | 1.4300 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 123,500 |
| Mar. 11, 2020 | 1.6400 | 1.6400 | 1.4300 | 1.4400 | 1.4400 | 95,500 |
| Mar. 10, 2020 | 1.7500 | 1.7500 | 1.5500 | 1.6400 | 1.6400 | 297,600 |
| Mar. 09, 2020 | 1.7700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 202,600 |
| Mar. 06, 2020 | 1.9300 | 1.9300 | 1.7100 | 1.8600 | 1.8600 | 74,200 |
| Mar. 05, 2020 | 1.9400 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 47,900 |
| Mar. 04, 2020 | 1.9400 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 236,300 |
| Mar. 03, 2020 | 1.9000 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 282,000 |
| Mar. 02, 2020 | 1.8500 | 1.9500 | 1.7100 | 1.9000 | 1.9000 | 533,500 |
| Feb. 28, 2020 | 1.7500 | 1.8000 | 1.6500 | 1.7600 | 1.7600 | 427,100 |
| Feb. 27, 2020 | 1.8500 | 1.8500 | 1.7100 | 1.7900 | 1.7900 | 148,800 |
| Feb. 26, 2020 | 1.8900 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 334,000 |
| Feb. 25, 2020 | 2.0500 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 609,200 |
| Feb. 24, 2020 | 2.1000 | 2.1200 | 1.9800 | 2.0300 | 2.0300 | 383,900 |
| Feb. 21, 2020 | 1.9600 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 331,800 |
| Feb. 20, 2020 | 1.9600 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 360,600 |
| Feb. 19, 2020 | 1.8200 | 2.0000 | 1.8100 | 1.9500 | 1.9500 | 343,100 |
| Feb. 18, 2020 | 1.7300 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 386,900 |
| Feb. 14, 2020 | 1.6700 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 215,900 |
| Feb. 13, 2020 | 1.8400 | 1.8400 | 1.6800 | 1.6800 | 1.6800 | 1,291,800 |
| Feb. 12, 2020 | 1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 677,100 |
| Feb. 11, 2020 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 346,800 |
| Feb. 10, 2020 | 1.7100 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 119,900 |
| Feb. 07, 2020 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 158,200 |
| Feb. 06, 2020 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 973,000 |
| Feb. 05, 2020 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 545,200 |
| Feb. 04, 2020 | 1.7800 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 52,400 |
| Feb. 03, 2020 | 1.8100 | 1.8100 | 1.6500 | 1.7500 | 1.7500 | 141,900 |
| Jan. 31, 2020 | 1.6000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 325,600 |
| Jan. 30, 2020 | 1.7000 | 1.8800 | 1.6000 | 1.6200 | 1.6200 | 797,900 |
| Jan. 29, 2020 | 1.5300 | 1.7100 | 1.5300 | 1.6600 | 1.6600 | 743,200 |
| Jan. 28, 2020 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 268,500 |
| Jan. 27, 2020 | 1.5200 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 96,900 |
| Jan. 24, 2020 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 928,100 |
| Jan. 23, 2020 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 53,000 |
| Jan. 22, 2020 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 31,600 |
| Jan. 21, 2020 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 26,500 |
| Jan. 20, 2020 | 1.5000 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 179,600 |
| Jan. 17, 2020 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 14,300 |
| Jan. 16, 2020 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 34,900 |
| Jan. 15, 2020 | 1.3400 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 87,300 |
| Jan. 14, 2020 | 1.3800 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 46,700 |
| Jan. 13, 2020 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 29,500 |
| Jan. 10, 2020 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 11,000 |
| Jan. 09, 2020 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 30,700 |
| Jan. 08, 2020 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 56,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.