BSR.V - Bluestone Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20201.45001.45001.43001.43001.430027,200
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
Jan. 07, 20201.38001.43001.38001.43001.430021,900
Jan. 06, 20201.43001.45001.40001.40001.400092,900
Jan. 03, 20201.40001.41001.39001.41001.41006,600
Jan. 02, 20201.38001.41001.37001.40001.400023,000
Dec. 31, 20191.39001.41001.32001.39001.390026,600
Dec. 30, 20191.39001.39001.35001.39001.390032,900
Dec. 27, 20191.32001.35001.29001.33001.330017,000
Dec. 24, 20191.30001.32001.30001.32001.32007,700
Dec. 23, 20191.31001.31001.28001.30001.30009,800
Dec. 20, 20191.35001.35001.30001.30001.300055,100
Dec. 19, 20191.36001.37001.31001.34001.340048,600
Dec. 18, 20191.32001.38001.31001.35001.350043,100
Dec. 17, 20191.30001.34001.28001.32001.320086,600
Dec. 16, 20191.30001.35001.28001.30001.300091,500
Dec. 13, 20191.24001.31001.23001.30001.300031,600
Dec. 12, 20191.21001.26001.17001.24001.2400213,400
Dec. 11, 20191.17001.23001.15001.19001.1900298,700
Dec. 10, 20191.13001.17001.13001.17001.170055,500
Dec. 09, 20191.14001.14001.10001.14001.140043,800
Dec. 06, 20191.14001.14001.13001.13001.13009,000
Dec. 05, 20191.13001.16001.13001.15001.150049,900
Dec. 04, 20191.17001.18001.14001.14001.140014,900
Dec. 03, 20191.16001.16001.15001.16001.160032,000
Dec. 02, 20191.15001.17001.15001.15001.150025,700
Nov. 29, 20191.15001.18001.15001.16001.16008,500
Nov. 28, 20191.16001.17001.15001.15001.15002,300
Nov. 27, 20191.15001.16001.15001.15001.150017,200
Nov. 26, 20191.14001.18001.13001.16001.160020,700
Nov. 25, 20191.14001.14001.11001.12001.120013,400
Nov. 22, 20191.16001.16001.15001.16001.16002,400
Nov. 21, 20191.13001.13001.13001.13001.1300700
Nov. 20, 20191.16001.16001.15001.15001.15006,100
Nov. 19, 20191.16001.16001.12001.15001.150012,000
Nov. 18, 20191.16001.18001.14001.15001.150017,900
Nov. 15, 20191.15001.17001.13001.17001.170019,700
Nov. 14, 20191.15001.17001.15001.15001.150041,900
Nov. 13, 20191.18001.19001.14001.16001.160031,000
Nov. 12, 20191.09001.20001.09001.19001.1900122,000
Nov. 11, 20191.08001.09001.08001.08001.08005,200
Nov. 08, 20191.06001.10001.03001.08001.080051,400
Nov. 07, 20191.05001.08001.03001.08001.080025,000
Nov. 06, 20191.07001.08001.04001.06001.060037,400
Nov. 05, 20191.07001.07001.05001.06001.060059,000
Nov. 04, 20191.08001.10001.08001.08001.080032,800
Nov. 01, 20191.13001.13001.09001.09001.090021,300
Oct. 31, 20191.12001.15001.09001.12001.120064,600
Oct. 30, 20191.10001.10001.08001.10001.100046,900
Oct. 29, 20191.09001.12001.08001.10001.100066,500
Oct. 28, 20191.15001.15001.09001.09001.090052,900
Oct. 25, 20191.14001.16001.12001.16001.160070,900
Oct. 24, 20191.14001.16001.11001.14001.140047,000
Oct. 23, 20191.15001.15001.14001.14001.140025,400
Oct. 22, 20191.19001.19001.12001.15001.150048,000
Oct. 21, 20191.23001.23001.19001.19001.190083,000
Oct. 18, 20191.23001.23001.21001.23001.230017,600
Oct. 17, 20191.22001.23001.20001.23001.230056,200
Oct. 16, 20191.25001.26001.23001.23001.2300235,200
Oct. 15, 20191.28001.28001.24001.26001.260048,300
Oct. 11, 20191.30001.30001.26001.30001.300028,100
Oct. 10, 20191.30001.32001.29001.29001.290056,400
Oct. 09, 20191.30001.32001.30001.32001.320049,600
Oct. 08, 20191.32001.35001.31001.35001.350063,300
Oct. 07, 20191.29001.32001.27001.32001.320054,500
Oct. 04, 20191.30001.30001.30001.30001.30004,300
Oct. 03, 20191.31001.32001.25001.32001.320071,400
Oct. 02, 20191.33001.35001.32001.34001.340030,400
Oct. 01, 20191.27001.33001.26001.32001.320088,300
Sep. 30, 20191.30001.32001.25001.28001.280075,600
Sep. 27, 20191.33001.34001.30001.31001.310082,100
Sep. 26, 20191.33001.35001.32001.34001.340073,400
Sep. 25, 20191.35001.35001.29001.33001.3300151,500
Sep. 24, 20191.32001.34001.32001.34001.3400183,900
Sep. 23, 20191.30001.35001.29001.32001.3200179,000
Sep. 20, 20191.30001.32001.28001.31001.3100111,000
Sep. 19, 20191.30001.31001.27001.30001.300066,300
Sep. 18, 20191.35001.37001.29001.30001.3000176,500
Sep. 17, 20191.32001.40001.32001.35001.3500133,300
Sep. 16, 20191.37001.39001.32001.34001.3400161,600
Sep. 13, 20191.36001.38001.31001.35001.3500109,600
Sep. 12, 20191.40001.42001.35001.35001.350076,900
Sep. 11, 20191.35001.38001.33001.38001.3800181,100
Sep. 10, 20191.28001.35001.28001.33001.3300229,500
Sep. 09, 20191.28001.30001.25001.27001.270080,100
Sep. 06, 20191.31001.36001.26001.26001.260086,700
Sep. 05, 20191.35001.35001.27001.31001.310045,400
Sep. 04, 20191.35001.40001.35001.35001.3500123,100
Sep. 03, 20191.36001.45001.35001.35001.3500106,500
Aug. 30, 20191.32001.36001.29001.36001.360054,500
Aug. 29, 20191.30001.31001.25001.25001.2500147,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...