BSR.V - Bluestone Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.95000.98000.95000.98000.9800293,500
Jun 21, 20190.95001.00000.93000.95000.950019,300
Jun 20, 20190.92000.92000.89000.91000.910045,800
Jun 19, 20190.90000.90000.90000.90000.9000-
Jun 18, 20190.90000.92000.90000.90000.900014,500
Jun 17, 20190.93000.93000.92000.93000.93003,500
Jun 14, 20190.94000.94000.94000.94000.94002,500
Jun 13, 20190.95000.95000.93000.93000.93001,500
Jun 12, 20190.98000.98000.98000.98000.98001,000
Jun 11, 20190.95000.95000.95000.95000.95001,000
Jun 10, 20190.93000.93000.93000.93000.9300500
Jun 07, 20190.95000.96000.92000.92000.92009,700
Jun 06, 20190.96000.96000.95000.95000.95002,500
Jun 05, 20190.99001.01000.96000.96000.960024,500
Jun 04, 20191.01001.02001.01001.01001.01009,200
Jun 03, 20191.05001.05001.00001.00001.000011,000
May 31, 20191.16001.16000.98001.05001.0500800
May 30, 20191.00001.09000.99001.09001.0900110,700
May 29, 20190.95000.95000.95000.95000.9500-
May 28, 20190.95000.95000.95000.95000.9500-
May 27, 20190.95000.95000.95000.95000.9500-
May 24, 20191.08001.08000.95000.95000.95001,100
May 23, 20191.00001.00001.00001.00001.0000100
May 22, 20191.03001.03001.03001.03001.0300-
May 21, 20190.88001.05000.88001.03001.030013,000
May 17, 20190.93000.98000.85000.89000.890015,200
May 16, 20190.90000.90000.90000.90000.90001,500
May 15, 20190.95000.95000.95000.95000.95006,700
May 14, 20190.95000.95000.95000.95000.9500500
May 13, 20191.00001.00001.00001.00001.00004,000
May 10, 20191.02001.02001.00001.00001.00002,000
May 09, 20191.05001.05001.05001.05001.0500-
May 08, 20191.05001.08001.05001.05001.050034,500
May 07, 20191.06001.06001.06001.06001.06001,500
May 06, 20191.11001.11001.00001.00001.000018,700
May 03, 20191.00001.05001.00001.05001.050028,900
May 02, 20191.08001.09001.00001.00001.000015,900
May 01, 20191.09001.09001.05001.05001.050046,900
Apr 30, 20191.12001.12001.06001.06001.060042,500
Apr 29, 20191.13001.13001.13001.13001.13001,000
Apr 26, 20191.14001.14001.14001.14001.14002,200
Apr 25, 20191.15001.15001.12001.12001.12001,200
Apr 24, 20191.13001.13001.10001.10001.100012,200
Apr 23, 20191.14001.14001.12001.12001.120010,400
Apr 22, 20191.15001.15001.15001.15001.1500900
Apr 18, 20191.14001.15001.14001.15001.150013,300
Apr 17, 20191.14001.14001.14001.14001.1400700
Apr 16, 20191.12001.12001.12001.12001.120012,300
Apr 15, 20191.16001.16001.11001.11001.11006,500
Apr 12, 20191.13001.13001.13001.13001.1300500
Apr 11, 20191.17001.17001.11001.14001.140025,200
Apr 10, 20191.15001.17001.15001.17001.17004,000
Apr 09, 20191.18001.18001.15001.15001.150014,500
Apr 08, 20191.19001.20001.17001.19001.190025,200
Apr 05, 20191.17001.20001.17001.20001.20003,000
Apr 04, 20191.18001.18001.17001.17001.170011,600
Apr 03, 20191.22001.22001.19001.20001.200030,700
Apr 02, 20191.22001.25001.21001.23001.230016,200
Apr 01, 20191.23001.25001.22001.25001.250012,900
Mar 29, 20191.22001.23001.21001.21001.21001,700
Mar 28, 20191.23001.23001.21001.21001.21008,400
Mar 27, 20191.21001.25001.20001.25001.250014,200
Mar 26, 20191.23001.25001.22001.25001.250030,400
Mar 25, 20191.23001.25001.17001.20001.200041,300
Mar 22, 20191.23001.23001.22001.23001.23002,800
Mar 21, 20191.23001.24001.20001.23001.230014,600
Mar 20, 20191.23001.26001.21001.25001.2500448,400
Mar 19, 20191.25001.25001.24001.25001.250064,200
Mar 18, 20191.23001.25001.22001.25001.250029,100
Mar 15, 20191.24001.24001.24001.24001.2400-
Mar 14, 20191.24001.24001.24001.24001.24001,100
Mar 13, 20191.20001.25001.20001.25001.250064,200
Mar 12, 20191.17001.20001.17001.20001.200025,500
Mar 11, 20191.22001.22001.16001.16001.160033,500
Mar 08, 20191.22001.22001.21001.21001.210030,000
Mar 07, 20191.25001.25001.19001.19001.190058,300
Mar 06, 20191.27001.28001.25001.25001.250027,900
Mar 05, 20191.27001.27001.23001.23001.230028,100
Mar 04, 20191.28001.28001.24001.27001.270088,700
Mar 01, 20191.30001.32001.25001.28001.2800128,100
Feb 28, 20191.27001.31001.27001.31001.310094,000
Feb 27, 20191.27001.27001.22001.25001.250022,100
Feb 26, 20191.22001.28001.22001.26001.260027,400
Feb 25, 20191.28001.28001.22001.22001.220035,700
Feb 22, 20191.26001.29001.26001.28001.280084,900
Feb 21, 20191.26001.27001.24001.26001.260034,700
Feb 20, 20191.27001.30001.25001.25001.250086,700
Feb 19, 20191.27001.32001.26001.28001.280059,700
Feb 15, 20191.45001.45001.32001.40001.400075,700
Feb 14, 20191.39001.47001.38001.40001.400067,300
Feb 13, 20191.43001.43001.39001.39001.390071,400
Feb 12, 20191.46001.47001.44001.45001.450089,900
Feb 11, 20191.46001.47001.41001.45001.450081,600
Feb 08, 20191.47001.47001.45001.46001.460058,000
Feb 07, 20191.48001.48001.41001.47001.4700128,700
Feb 06, 20191.48001.48001.44001.47001.470032,300
Feb 05, 20191.47001.49001.44001.48001.480069,100
Feb 04, 20191.45001.48001.43001.46001.460050,600
Feb 01, 20191.50001.51001.44001.48001.4800215,400
Jan 31, 20191.42001.49001.42001.47001.4700142,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...