BSR.V - Bluestone Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20201.86001.95001.86001.91001.9100132,800
May 28, 20201.88001.92001.84001.87001.870056,900
May 27, 20201.84001.89001.81001.86001.8600126,200
May 26, 20201.95001.95001.86001.86001.8600196,400
May 25, 20201.98002.03001.91001.94001.9400109,800
May 22, 20201.90001.99001.85001.99001.99003,650,700
May 21, 20201.92001.92001.88001.89001.8900144,200
May 20, 20201.86001.99001.86001.92001.9200195,300
May 19, 20201.95001.99001.94001.95001.9500266,900
May 15, 20201.94001.99001.91001.96001.9600300,800
May 14, 20201.86002.00001.85001.93001.9300248,800
May 13, 20201.85001.99001.85001.87001.8700360,200
May 12, 20201.85001.89001.84001.84001.8400268,900
May 11, 20201.93001.93001.80001.83001.8300188,400
May 08, 20201.98002.00001.90001.92001.9200378,800
May 07, 20201.88001.99001.85001.98001.9800213,100
May 06, 20201.93001.93001.84001.84001.8400266,700
May 05, 20201.95001.95001.90001.92001.9200256,900
May 04, 20201.85001.97001.83001.90001.9000882,500
May 01, 20201.85001.92001.83001.83001.8300475,300
Apr. 30, 20201.86001.88001.81001.84001.8400176,700
Apr. 29, 20201.95001.95001.81001.85001.8500304,900
Apr. 28, 20201.96001.96001.88001.90001.9000708,000
Apr. 27, 20201.94002.05001.85001.94001.9400246,700
Apr. 24, 20201.93002.00001.83001.93001.9300348,400
Apr. 23, 20201.82001.92001.73001.92001.92002,658,600
Apr. 22, 20201.75001.90001.75001.87001.8700453,300
Apr. 21, 20201.75001.80001.70001.72001.720093,400
Apr. 20, 20201.76001.80001.73001.78001.7800162,300
Apr. 17, 20201.77001.78001.65001.65001.650034,400
Apr. 16, 20201.70001.80001.70001.77001.7700104,200
Apr. 15, 20201.85001.85001.74001.75001.7500125,600
Apr. 14, 20201.88001.89001.77001.80001.8000266,400
Apr. 13, 20201.66001.75001.61001.73001.730069,400
Apr. 09, 20201.59001.68001.57001.60001.6000306,000
Apr. 08, 20201.48001.59001.48001.58001.580087,300
Apr. 07, 20201.42001.51001.41001.48001.480037,900
Apr. 06, 20201.49001.51001.46001.47001.470026,200
Apr. 03, 20201.40001.42001.31001.31001.310064,800
Apr. 02, 20201.45001.50001.35001.35001.3500125,600
Apr. 01, 20201.25001.40001.25001.29001.290023,700
Mar. 31, 20201.43001.43001.30001.31001.310041,500
Mar. 30, 20201.55001.55001.30001.32001.320060,900
Mar. 27, 20201.54001.58001.53001.55001.550015,400
Mar. 26, 20201.60001.73001.55001.56001.560071,600
Mar. 25, 20201.65001.65001.46001.56001.560055,600
Mar. 24, 20201.41001.55001.41001.50001.5000122,000
Mar. 23, 20201.15001.40001.05001.37001.370070,700
Mar. 20, 20201.27001.31001.12001.15001.150060,200
Mar. 19, 20201.28001.31001.20001.31001.310058,400
Mar. 18, 20201.33001.40001.19001.24001.240064,700
Mar. 17, 20201.20001.48001.19001.36001.3600172,100
Mar. 16, 20201.20001.20000.99001.14001.1400143,100
Mar. 13, 20201.28001.34001.12001.15001.150090,100
Mar. 12, 20201.43001.43001.28001.28001.2800123,500
Mar. 11, 20201.64001.64001.43001.44001.440095,500
Mar. 10, 20201.75001.75001.55001.64001.6400297,600
Mar. 09, 20201.77001.80001.67001.72001.7200202,600
Mar. 06, 20201.93001.93001.71001.86001.860074,200
Mar. 05, 20201.94001.94001.86001.93001.930047,900
Mar. 04, 20201.94002.00001.88001.88001.8800236,300
Mar. 03, 20201.90001.93001.88001.90001.9000282,000
Mar. 02, 20201.85001.95001.71001.90001.9000533,500
Feb. 28, 20201.75001.80001.65001.76001.7600427,100
Feb. 27, 20201.85001.85001.71001.79001.7900148,800
Feb. 26, 20201.89001.89001.77001.85001.8500334,000
Feb. 25, 20202.05002.05001.80001.80001.8000609,200
Feb. 24, 20202.10002.12001.98002.03002.0300383,900
Feb. 21, 20201.96002.05001.96001.98001.9800331,800
Feb. 20, 20201.96002.01001.90001.92001.9200360,600
Feb. 19, 20201.82002.00001.81001.95001.9500343,100
Feb. 18, 20201.73001.81001.72001.81001.8100386,900
Feb. 14, 20201.67001.76001.67001.72001.7200215,900
Feb. 13, 20201.84001.84001.68001.68001.68001,291,800
Feb. 12, 20201.76001.85001.75001.85001.8500677,100
Feb. 11, 20201.78001.80001.76001.80001.8000346,800
Feb. 10, 20201.71001.77001.70001.76001.7600119,900
Feb. 07, 20201.70001.71001.69001.71001.7100158,200
Feb. 06, 20201.71001.71001.68001.68001.6800973,000
Feb. 05, 20201.68001.71001.68001.70001.7000545,200
Feb. 04, 20201.78001.78001.68001.68001.680052,400
Feb. 03, 20201.81001.81001.65001.75001.7500141,900
Jan. 31, 20201.60001.80001.60001.75001.7500325,600
Jan. 30, 20201.70001.88001.60001.62001.6200797,900
Jan. 29, 20201.53001.71001.53001.66001.6600743,200
Jan. 28, 20201.51001.56001.50001.55001.5500268,500
Jan. 27, 20201.52001.52001.47001.51001.510096,900
Jan. 24, 20201.47001.52001.47001.52001.5200928,100
Jan. 23, 20201.45001.49001.44001.47001.470053,000
Jan. 22, 20201.45001.45001.43001.45001.450031,600
Jan. 21, 20201.45001.49001.44001.47001.470026,500
Jan. 20, 20201.50001.52001.45001.50001.5000179,600
Jan. 17, 20201.42001.42001.40001.40001.400014,300
Jan. 16, 20201.40001.40001.39001.39001.390034,900
Jan. 15, 20201.34001.42001.33001.42001.420087,300
Jan. 14, 20201.38001.38001.32001.35001.350046,700
Jan. 13, 20201.40001.41001.37001.38001.380029,500
Jan. 10, 20201.38001.40001.36001.38001.380011,000
Jan. 09, 20201.38001.40001.37001.37001.370030,700
Jan. 08, 20201.41001.41001.37001.38001.380056,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...