Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Bluestone Resources Inc (BSR)
Bluestone Resources Inc (BSR) Historical

BSR Bluestone Resources Inc

0.32

0.00 (0.00%)

Last Updated: 10:58:14

Delayed by 15 minutes

BSR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	0.32	-0.02	-5.88%	0.35	0.36	0.32	124,376
Jul 12 2024	0.34	0.01	3.03%	0.345	0.345	0.33	9,190
Jul 11 2024	0.33	0.06	22.22%	0.285	0.345	0.285	77,236
Jul 10 2024	0.27	0.005	1.89%	0.27	0.275	0.27	12,008
Jul 09 2024	0.265	-0.025	-8.62%	0.27	0.275	0.255	41,118
Jul 08 2024	0.29	-0.01	-3.33%	0.29	0.29	0.28	34,172
Jul 05 2024	0.30	0.01	3.45%	0.31	0.31	0.29	102,947
Jul 04 2024	0.29	-0.025	-7.94%	0.305	0.305	0.29	40,000
Jul 03 2024	0.315	-0.035	-10.00%	0.32	0.32	0.30	26,503
Jul 02 2024	0.35	0.00	0.00%	0.355	0.355	0.34	81,015
Jun 28 2024	0.35	0.00	0.00%	0.35	0.36	0.35	55,880
Jun 27 2024	0.35	-0.015	-4.11%	0.36	0.36	0.35	41,386
Jun 26 2024	0.365	0.005	1.39%	0.365	0.365	0.365	6,100
Jun 25 2024	0.36	-0.015	-4.00%	0.375	0.375	0.36	184,567
Jun 24 2024	0.375	-0.005	-1.32%	0.375	0.39	0.37	8,693
Jun 21 2024	0.38	0.01	2.70%	0.375	0.385	0.35	37,692
Jun 20 2024	0.37	0.03	8.82%	0.345	0.37	0.33	154,287
Jun 19 2024	0.34	0.065	23.64%	0.28	0.35	0.28	194,272
Jun 18 2024	0.275	0.03	12.24%	0.255	0.285	0.25	109,058
Jun 17 2024	0.245	-0.215	-46.74%	0.31	0.31	0.22	1,238,489
Jun 14 2024	0.46	-0.015	-3.16%	0.46	0.46	0.46	6,000
Jun 13 2024	0.475	-0.01	-2.06%	0.495	0.495	0.475	23,300
Jun 12 2024	0.485	0.005	1.04%	0.48	0.495	0.48	12,500
Jun 11 2024	0.48	0.00	0.00%	0.47	0.48	0.455	13,461
Jun 10 2024	0.48	0.03	6.67%	0.435	0.50	0.41	280,691
Jun 07 2024	0.45	-0.02	-4.26%	0.435	0.475	0.43	36,197
Jun 06 2024	0.47	-0.01	-2.08%	0.495	0.495	0.46	60,203
Jun 05 2024	0.48	0.00	0.00%	0.48	0.50	0.48	24,768
Jun 04 2024	0.48	-0.005	-1.03%	0.495	0.495	0.48	71,377
Jun 03 2024	0.485	0.015	3.19%	0.48	0.49	0.48	16,962
May 31 2024	0.47	-0.005	-1.05%	0.49	0.49	0.465	11,500
May 30 2024	0.475	0.01	2.15%	0.46	0.475	0.455	12,432
May 29 2024	0.465	0.00	0.00%	0.465	0.48	0.465	13,834
May 28 2024	0.465	0.025	5.68%	0.435	0.48	0.435	8,371
May 27 2024	0.44	-0.025	-5.38%	0.465	0.47	0.44	64,294
May 24 2024	0.465	-0.01	-2.11%	0.485	0.485	0.46	26,548
May 23 2024	0.475	-0.015	-3.06%	0.50	0.51	0.465	93,353
May 22 2024	0.49	-0.04	-7.55%	0.55	0.55	0.475	370,364
May 21 2024	0.53	-0.02	-3.64%	0.59	0.59	0.50	218,052
May 17 2024	0.55	-0.20	-26.67%	0.71	0.71	0.54	760,929
May 16 2024	0.75	0.07	10.29%	0.66	0.85	0.63	795,960
May 15 2024	0.68	0.07	11.48%	0.60	0.71	0.59	648,376
May 14 2024	0.61	0.08	15.09%	0.495	0.64	0.495	412,626
May 13 2024	0.53	0.09	20.45%	0.44	0.53	0.43	226,768
May 10 2024	0.44	-0.025	-5.38%	0.46	0.46	0.435	212,860
May 09 2024	0.465	0.005	1.09%	0.47	0.47	0.42	434,597
May 08 2024	0.46	0.01	2.22%	0.455	0.46	0.445	452,650
May 07 2024	0.45	-0.005	-1.10%	0.455	0.455	0.45	83,203
May 06 2024	0.455	-0.01	-2.15%	0.45	0.47	0.42	79,888
May 03 2024	0.465	-0.035	-7.00%	0.495	0.495	0.45	161,644
May 02 2024	0.50	0.00	0.00%	0.50	0.50	0.50	48,108
May 01 2024	0.50	0.00	0.00%	0.50	0.50	0.50	2,000
Apr 30 2024	0.50	0.00	0.00%	0.50	0.50	0.50	14,900
Apr 29 2024	0.50	-0.07	-12.28%	0.55	0.55	0.50	334,242
Apr 26 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Apr 25 2024	0.57	0.02	3.64%	0.55	0.57	0.55	54,683
Apr 24 2024	0.55	0.00	0.00%	0.54	0.55	0.54	12,504
Apr 23 2024	0.55	0.00	0.00%	0.53	0.55	0.52	32,704
Apr 22 2024	0.55	-0.02	-3.51%	0.55	0.57	0.55	131,859
Apr 19 2024	0.57	0.02	3.64%	0.57	0.59	0.55	117,800
Apr 18 2024	0.55	0.00	0.00%	0.56	0.57	0.55	31,200
Apr 17 2024	0.55	-0.01	-1.79%	0.57	0.57	0.55	107,181

Bluestone Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions