Canada markets open in 6 hours 59 minutes

Beyond Lithium Inc. (BY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 01:54PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.14500.14500.14000.14000.140011,500
May 01, 20240.13000.15000.13000.14500.145054,186
Apr 30, 20240.14000.14000.12500.14000.1400261,500
Apr 29, 20240.15000.15000.14000.14000.140011,000
Apr 26, 20240.14000.15000.14000.15000.150052,000
Apr 25, 20240.14500.14500.14500.14500.145023,500
Apr 24, 20240.14000.14000.14000.14000.1400-
Apr 23, 20240.13500.14000.13500.14000.14008,000
Apr 22, 20240.14500.14500.13500.13500.135035,700
Apr 19, 20240.16000.16000.15000.15000.1500140,290
Apr 18, 20240.14500.16000.14500.16000.1600160,950
Apr 17, 20240.13500.14500.13500.14500.145097,000
Apr 16, 20240.14000.14500.13500.13500.135014,000
Apr 15, 20240.14000.14500.13500.14000.140056,184
Apr 12, 20240.13000.13500.13000.13000.130069,000
Apr 11, 20240.13000.13000.12500.13000.130044,495
Apr 10, 20240.13000.13000.12500.12500.125022,150
Apr 09, 20240.13000.13500.13000.13000.130095,500
Apr 08, 20240.13000.14000.13000.13000.130049,428
Apr 05, 20240.13000.14000.13000.13000.130019,865
Apr 04, 20240.13500.13500.12500.13000.130090,150
Apr 03, 20240.13500.14000.13000.13000.130073,930
Apr 02, 20240.13000.14000.13000.13500.135066,403
Apr 01, 20240.15000.15000.12500.13500.1350307,617
Mar 28, 20240.13500.15000.12000.15000.1500895,440
Mar 27, 20240.14000.14000.13000.13500.1350244,500
Mar 26, 20240.14500.14500.13500.13500.135034,000
Mar 25, 20240.15000.15000.14000.14000.140037,600
Mar 22, 20240.15000.15500.15000.15000.150052,116
Mar 21, 20240.14500.14500.14000.14500.145030,175
Mar 20, 20240.15500.15500.14000.14500.145062,951
Mar 19, 20240.16000.16000.15500.15500.155015,502
Mar 18, 20240.15000.15500.14500.15500.155061,200
Mar 15, 20240.17000.17000.14500.15000.1500186,308
Mar 14, 20240.18000.18000.16500.16500.1650279,225
Mar 13, 20240.19500.19500.18000.18000.180041,000
Mar 12, 20240.20000.20000.20000.20000.2000-
Mar 11, 20240.20000.20000.20000.20000.200025,000
Mar 08, 20240.20500.20500.18500.18500.185021,500
Mar 07, 20240.21000.22000.20000.20500.205026,500
Mar 06, 20240.20000.22000.18500.19000.1900259,400
Mar 05, 20240.21500.21500.18000.18000.1800105,942
Mar 04, 20240.20500.23000.20500.22000.220028,050
Mar 01, 20240.17500.22500.17500.20500.2050134,650
Feb 29, 20240.18000.18500.17000.17000.170047,535
Feb 28, 20240.18500.19000.17500.17500.175029,842
Feb 27, 20240.19000.19000.17000.17000.170038,668
Feb 26, 20240.18000.18500.17500.18500.18509,600
Feb 23, 20240.18500.18500.18000.18000.180013,320
Feb 22, 20240.18500.19000.18000.18500.185032,450
Feb 21, 20240.19000.19000.18500.18500.18504,000
Feb 20, 20240.20000.20000.17000.20000.2000123,244
Feb 16, 20240.20000.21000.19500.20000.200016,500
Feb 15, 20240.22000.22000.18000.18500.185067,371
Feb 14, 20240.20000.22000.20000.22000.220054,650
Feb 13, 20240.22000.22000.20000.20000.200059,504
Feb 12, 20240.22000.23000.22000.22500.225020,600
Feb 09, 20240.22000.22000.20500.20500.205020,409
Feb 08, 20240.23500.23500.22000.22000.220010,250
Feb 07, 20240.23000.23000.22500.22500.225013,100
Feb 06, 20240.24000.24000.23000.23000.230015,300
Feb 05, 20240.24500.24500.23000.23000.230017,772
Feb 02, 20240.23000.25000.21500.25000.250059,235
Feb 01, 20240.22000.26500.22000.24500.245058,400
Jan 31, 20240.20000.22000.20000.20500.2050186,295
Jan 30, 20240.20000.20000.19500.20000.200018,900
Jan 29, 20240.20000.21500.19500.19500.195026,750
Jan 26, 20240.21000.21000.19000.19000.190048,650
Jan 25, 20240.21000.21000.20000.21000.210041,751
Jan 24, 20240.22000.22000.21000.21000.210030,000
Jan 23, 20240.22000.22500.20500.21500.215064,515
Jan 22, 20240.24500.25500.21500.21500.2150211,872
Jan 19, 20240.26000.26000.24500.24500.245027,253
Jan 18, 20240.23000.26000.22000.26000.260057,895
Jan 17, 20240.24000.24000.21000.21000.2100123,500
Jan 16, 20240.27000.29000.24000.25000.2500140,943
Jan 15, 20240.28000.28000.26000.27000.270039,157
Jan 12, 20240.30000.30000.28000.28000.280039,189
Jan 11, 20240.30000.31500.30000.30000.300045,100
Jan 10, 20240.33500.33500.29000.29000.290060,369
Jan 09, 20240.30000.37000.29500.32500.3250109,017
Jan 08, 20240.31500.31500.30000.30000.30005,524
Jan 05, 20240.28500.33500.28500.30000.3000112,889
Jan 04, 20240.29000.29000.27000.28500.285040,097
Jan 03, 20240.29500.29500.28000.29000.290048,221
Jan 02, 20240.30500.32000.29000.29500.2950158,137
Dec 29, 20230.31000.33000.30500.30500.305062,367
Dec 28, 20230.33000.33000.31000.31000.3100120,182
Dec 27, 20230.33000.35000.32500.33000.330075,300
Dec 22, 20230.29000.36000.29000.33000.3300213,263
Dec 21, 20230.30500.30500.27000.28500.2850175,367
Dec 20, 20230.32000.35000.30500.30500.305084,268
Dec 19, 20230.38500.38500.32000.32000.3200168,196
Dec 18, 20230.40000.40000.37000.37000.370038,000
Dec 15, 20230.37500.42000.36000.41500.415096,877
Dec 14, 20230.35000.37000.33000.37000.3700101,121
Dec 13, 20230.34000.38000.31000.34000.3400184,545
Dec 12, 20230.40500.40500.31500.31500.3150403,328
Dec 11, 20230.44000.46000.36500.38500.3850193,521
Dec 08, 20230.46000.46000.44000.44000.440030,061
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...