Belo Sun Mining Corp (BSX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 227,000 |
| Apr 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,000 |
| Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
| Apr 23, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 7,000 |
| Apr 22, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 77,900 |
| Apr 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 293,000 |
| Apr 18, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 13,700 |
| Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 16, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 160,200 |
| Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 108,000 |
| Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 98,500 |
| Apr 11, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Apr 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 167,000 |
| Apr 09, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 393,000 |
| Apr 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,100 |
| Apr 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 04, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 478,000 |
| Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,761,500 |
| Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,368,300 |
| Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,900 |
| Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,600 |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,500 |
| Mar 20, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 285,300 |
| Mar 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
| Mar 18, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 28,000 |
| Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 99,000 |
| Mar 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 94,000 |
| Mar 13, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 12,000 |
| Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,000 |
| Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 183,200 |
| Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 320,000 |
| Mar 07, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 345,500 |
| Mar 06, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 229,000 |
| Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 857,400 |
| Mar 04, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 21,700 |
| Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,000 |
| Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
| Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Feb 27, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,578,700 |
| Feb 26, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 53,300 |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,500 |
| Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
| Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 242,600 |
| Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 78,700 |
| Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,700 |
| Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,100 |
| Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 162,000 |
| Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,400 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,200,500 |
| Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 172,000 |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 508,900 |
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,300 |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,100 |
| Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,500 |
| Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| Jan 23, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 163,100 |
| Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 224,500 |
| Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 115,000 |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 774,900 |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,500 |
| Jan 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 32,800 |
| Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 196,000 |
| Jan 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,300 |
| Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,100 |
| Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 114,500 |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 308,000 |
| Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 198,200 |
| Dec 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 206,000 |
| Dec 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,212,600 |
| Dec 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 878,500 |
| Dec 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 165,000 |
| Dec 21, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 4,412,700 |
| Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 250,900 |
| Dec 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 766,900 |
| Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,700 |
| Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 422,000 |
| Dec 14, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,428,100 |
| Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 84,000 |
| Dec 12, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 4,000 |
| Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,500 |
| Dec 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,400 |
| Dec 07, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 22,000 |
| Dec 06, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 24,300 |
| Dec 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| Dec 04, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 207,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.