Bluestone Resources Inc (BSR.V)

0.30 0.00 (0.00%) CAD  |  TSXV  |  Nov 28, 15:40
More

Bluestone Resources Price: 0.30 for Nov. 28, 2024

Price Chart

Historical Price Data

View and export this data back to 2001. Upgrade now.
Date Open High Low Close Volume
Nov 27, 2024 0.305 0.305 0.305 0.305 31200.00
Nov 26, 2024 0.305 0.305 0.305 0.305 23198.00
Nov 25, 2024 0.31 0.31 0.30 0.305 16.59M
Nov 22, 2024 0.305 0.31 0.305 0.31 92983.00
Nov 21, 2024 0.30 0.31 0.30 0.31 585483.0
Nov 20, 2024 0.30 0.31 0.30 0.31 756210.0
Nov 19, 2024 0.305 0.305 0.30 0.30 31844.00
Nov 18, 2024 0.305 0.305 0.30 0.30 108107.0
Nov 15, 2024 0.295 0.31 0.295 0.305 776427.0
Nov 14, 2024 0.295 0.30 0.295 0.295 65500.00
Nov 13, 2024 0.295 0.295 0.295 0.295 298200.0
Nov 12, 2024 0.30 0.30 0.295 0.295 1.520M
Nov 11, 2024 0.30 0.305 0.295 0.30 481765.0
Nov 08, 2024 0.30 0.30 0.30 0.30 65325.00
Nov 07, 2024 0.305 0.305 0.30 0.30 95900.00
Nov 06, 2024 0.30 0.305 0.30 0.305 2.092M
Nov 05, 2024 0.30 0.305 0.30 0.30 243680.0
Nov 04, 2024 0.30 0.305 0.30 0.30 148500.0
Nov 01, 2024 0.305 0.305 0.30 0.30 627700.0
Oct 31, 2024 0.305 0.305 0.30 0.30 881500.0
Oct 30, 2024 0.31 0.31 0.30 0.305 3.060M
Oct 29, 2024 0.32 0.325 0.31 0.31 1.733M
Oct 28, 2024 0.405 0.405 0.31 0.32 3.250M
Oct 25, 2024 0.325 0.335 0.315 0.335 61674.00
Oct 24, 2024 0.35 0.35 0.33 0.33 68021.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.18
Minimum
Nov 15 2023
2.37
Maximum
Aug 26 2020
1.130
Average
1.16
Median
Nov 29 2019

Price Benchmarks

Aura Minerals Inc 16.30
Organic Potash Corp 0.005
Bee Vectoring Technologies International Inc 0.005
Replenish Nutrients Holding Corp 0.045
Argo Living Soils Corp 0.16

Price Related Metrics

Price to Book Value 1.412
Earnings Yield -13.53%
Market Cap 45.65M