Bluestone Resources Inc. - BSR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	0.31	0.31	0.31	0.31	0.31	90,830
January 13, 2025	0.31	0.31	0.31	0.37	0.31	523,325
January 10, 2025	0.3	0.31	0.31	0.31	0.3	67,500
January 09, 2025	0.3	0.3	0.3	0.3	0.3	149,600
January 08, 2025	0.31	0.3	0.3	0.31	0.29	1.3M
January 07, 2025	0.31	0.31	0.31	0.31	0.31	19,800
January 06, 2025	0.31	0.31	0.31	0.31	0.31	24,900
January 03, 2025	0.32	0.32	0.32	0.32	0.32	24,000
January 02, 2025	0.32	0.33	0.33	0.33	0.32	5,500
December 31, 2024	0.32	0.32	0.32	0.32	0.32	371,530
December 30, 2024	0.31	0.32	0.32	0.33	0.3	930,800
December 27, 2024	0.31	0.31	0.31	0.32	0.31	1.31M
December 24, 2024	0.3	0.3	0.3	0.3	0.3	117,500
December 23, 2024	0.31	0.3	0.3	0.31	0.3	53,002
December 20, 2024	0.31	0.31	0.31	0.31	0.31	14,000
December 19, 2024	0.31	0.31	0.31	0.31	0.31	67,900
December 18, 2024	0.31	0.31	0.31	0.32	0.31	89,500
December 17, 2024	0.31	0.31	0.31	0.31	0.31	121,600
December 16, 2024	0.31	0.31	0.31	0.31	0.31	19,500
December 13, 2024	0.31	0.31	0.31	0.31	0.31	196,000
December 12, 2024	0.31	0.31	0.31	0.31	0.31	398,722
December 11, 2024	0.32	0.32	0.32	0.32	0.31	23,000
December 10, 2024	0.31	0.31	0.31	0.31	0.31	140,800
December 09, 2024	0.3	0.3	0.3	0.31	0.3	287,600
December 06, 2024	0.3	0.3	0.3	0.31	0.3	63,800
December 05, 2024	0.31	0.3	0.3	0.31	0.3	417,100
December 04, 2024	0.3	0.3	0.3	0.3	0.3	385,805
December 03, 2024	0.3	0.3	0.3	0.3	0.3	689,700
December 02, 2024	0.3	0.3	0.3	0.31	0.3	49,500
November 29, 2024	0.3	0.3	0.3	0.3	0.3	12,202
November 28, 2024	0.31	0.3	0.3	0.31	0.3	39,000
November 27, 2024	0.31	0.31	0.31	0.31	0.31	31,200
November 26, 2024	0.31	0.31	0.31	0.31	0.31	23,200
November 25, 2024	0.31	0.31	0.31	0.31	0.3	16.59M
November 22, 2024	0.31	0.31	0.31	0.31	0.31	93,000
November 21, 2024	0.3	0.31	0.31	0.31	0.3	585,500
November 20, 2024	0.3	0.31	0.31	0.31	0.3	756,210
November 19, 2024	0.31	0.3	0.3	0.31	0.3	31,844
November 18, 2024	0.31	0.3	0.3	0.31	0.3	108,107
November 15, 2024	0.3	0.31	0.31	0.31	0.3	776,427
November 14, 2024	0.3	0.3	0.3	0.3	0.3	65,500
November 13, 2024	0.3	0.3	0.3	0.3	0.3	298,200
November 12, 2024	0.3	0.3	0.3	0.3	0.3	1.52M
November 11, 2024	0.3	0.3	0.3	0.31	0.3	481,800
November 08, 2024	0.3	0.3	0.3	0.3	0.3	65,325
November 07, 2024	0.31	0.3	0.3	0.31	0.3	95,900
November 06, 2024	0.3	0.31	0.31	0.31	0.3	2.09M
November 05, 2024	0.3	0.3	0.3	0.31	0.3	243,700
November 04, 2024	0.3	0.3	0.3	0.31	0.3	148,500
November 01, 2024	0.31	0.3	0.3	0.31	0.3	627,700
October 31, 2024	0.31	0.3	0.3	0.31	0.3	881,500
October 30, 2024	0.31	0.31	0.31	0.31	0.3	3.06M
October 29, 2024	0.32	0.31	0.31	0.33	0.31	1.73M
October 28, 2024	0.41	0.32	0.32	0.41	0.31	3.25M
October 25, 2024	0.33	0.34	0.34	0.34	0.32	61,700
October 24, 2024	0.35	0.33	0.33	0.35	0.33	68,021
October 23, 2024	0.38	0.35	0.35	0.4	0.35	52,309
October 22, 2024	0.39	0.37	0.37	0.39	0.37	33,225
October 21, 2024	0.39	0.38	0.38	0.39	0.38	27,200
October 18, 2024	0.39	0.39	0.39	0.39	0.38	19,500

Bluestone Resources Inc. (BSR.V) TSXV