Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.3000

-0.0050

(-1.64%)

At close: 03:55PM EST

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	108,107
Nov 15, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	776,400
Nov 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	65,500
Nov 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	298,200
Nov 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,520,500
Nov 11, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	481,800
Nov 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	65,300
Nov 07, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	95,900
Nov 06, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	2,091,900
Nov 05, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	243,700
Nov 04, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	148,500
Nov 01, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	627,700
Oct 31, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	881,500
Oct 30, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	3,059,600
Oct 29, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	1,732,600
Oct 28, 2024	0.4100	0.4100	0.3100	0.3200	0.3200	3,250,000
Oct 25, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	61,700
Oct 24, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	68,000
Oct 23, 2024	0.3800	0.4000	0.3500	0.3500	0.3500	52,300
Oct 22, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	33,200
Oct 21, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	27,200
Oct 18, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	19,500
Oct 17, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	8,600
Oct 16, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	13,200
Oct 15, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	5,600
Oct 11, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	12,700
Oct 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,400
Oct 09, 2024	0.3900	0.4000	0.3700	0.3700	0.3700	20,500
Oct 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,900
Oct 07, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	3,500
Oct 04, 2024	0.4500	0.4900	0.4000	0.4600	0.4600	74,100
Oct 03, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	13,000
Oct 02, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	52,700
Oct 01, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	6,400
Sep 30, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	3,400
Sep 27, 2024	0.3300	0.3900	0.3200	0.3500	0.3500	69,700
Sep 26, 2024	0.3000	0.3200	0.2900	0.3100	0.3100	113,000
Sep 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	2,100
Sep 24, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	44,600
Sep 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Sep 20, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	96,700
Sep 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,700
Sep 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 17, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	106,500
Sep 16, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	43,400
Sep 13, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	40,800
Sep 12, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	76,100
Sep 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	16,000
Sep 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	36,500
Sep 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	45,000
Sep 06, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	46,000
Sep 05, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	41,600
Sep 04, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	47,400
Sep 03, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	20,600
Aug 30, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	21,100
Aug 29, 2024	0.2700	0.2700	0.2500	0.2700	0.2700	691,900
Aug 28, 2024	0.2900	0.2900	0.2600	0.2600	0.2600	223,600
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,500
Aug 26, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	3,200
Aug 23, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	33,700
Aug 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 21, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	3,600
Aug 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Aug 19, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	33,300
Aug 16, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	96,300
Aug 15, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	5,200
Aug 14, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	41,300
Aug 13, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	5,000
Aug 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Aug 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Aug 08, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	12,900
Aug 07, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	8,700
Aug 06, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	95,000
Aug 02, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	61,600
Aug 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	600
Jul 31, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	23,000
Jul 30, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	5,200
Jul 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,100
Jul 26, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	5,300
Jul 25, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	6,100
Jul 24, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	9,500
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Jul 22, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	8,200
Jul 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	13,000
Jul 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 17, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	76,000
Jul 16, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	14,500
Jul 15, 2024	0.3500	0.3600	0.3200	0.3200	0.3200	124,400
Jul 12, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	9,200
Jul 11, 2024	0.2800	0.3500	0.2800	0.3300	0.3300	77,200
Jul 10, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	12,000
Jul 09, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	41,100
Jul 08, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	34,200
Jul 05, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	102,900
Jul 04, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	40,000
Jul 03, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	26,500
Jul 02, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	81,000
Jun 28, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	55,900
Jun 27, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	41,400
Jun 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,893.62+23.00(+0.39%)

Dow 3043,389.60-55.39(-0.13%)

Nasdaq18,791.81+111.69(+0.60%)

Russell 20002,306.34+2.51(+0.11%)

Crude Oil68.99-0.17(-0.25%)

Gold2,616.20+1.60(+0.06%)

Bluestone Resources Inc. (BSR.V)

S&P 500
5,893.62
+23.00(+0.39%)

Dow 30
43,389.60
-55.39(-0.13%)

Nasdaq
18,791.81
+111.69(+0.60%)

Russell 2000
2,306.34
+2.51(+0.11%)

Crude Oil
68.99
-0.17(-0.25%)

Gold
2,616.20
+1.60(+0.06%)