Belo Sun Mining Corp - BSX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.51	0.51	0.51	0.52	0.5	908,940
December 03, 2025	0.51	0.51	0.51	0.54	0.5	310,800
December 02, 2025	0.54	0.54	0.54	0.55	0.46	802,107
December 01, 2025	0.49	0.56	0.56	0.56	0.48	979,100
November 28, 2025	0.44	0.47	0.47	0.5	0.43	543,744
November 27, 2025	0.42	0.44	0.44	0.44	0.4	326,200
November 26, 2025	0.36	0.42	0.42	0.42	0.36	451,897
November 25, 2025	0.35	0.36	0.36	0.36	0.34	359,800
November 24, 2025	0.36	0.34	0.34	0.36	0.34	539,531
November 21, 2025	0.34	0.35	0.35	0.36	0.34	24,300
November 20, 2025	0.35	0.36	0.36	0.36	0.35	434,300
November 19, 2025	0.35	0.34	0.34	0.35	0.34	234,500
November 18, 2025	0.34	0.34	0.34	0.35	0.34	70,500
November 17, 2025	0.34	0.34	0.34	0.35	0.34	172,700
November 14, 2025	0.35	0.35	0.35	0.35	0.35	68,800
November 13, 2025	0.35	0.35	0.35	0.35	0.34	89,449
November 12, 2025	0.34	0.35	0.35	0.36	0.34	156,003
November 11, 2025	0.34	0.35	0.35	0.35	0.34	116,508
November 10, 2025	0.35	0.34	0.34	0.35	0.33	51,000
November 07, 2025	0.32	0.33	0.33	0.34	0.32	326,100
November 06, 2025	0.33	0.33	0.33	0.33	0.33	47,400
November 05, 2025	0.32	0.33	0.33	0.34	0.32	187,300
November 04, 2025	0.32	0.32	0.32	0.33	0.32	70,900
November 03, 2025	0.33	0.32	0.32	0.35	0.32	336,600
October 31, 2025	0.31	0.33	0.33	0.33	0.31	167,600
October 30, 2025	0.34	0.31	0.31	0.34	0.3	118,900
October 29, 2025	0.33	0.31	0.31	0.33	0.3	242,900
October 28, 2025	0.3	0.31	0.31	0.32	0.3	65,200
October 27, 2025	0.34	0.31	0.31	0.34	0.3	424,535
October 24, 2025	0.36	0.32	0.32	0.36	0.31	235,819
October 23, 2025	0.32	0.34	0.34	0.36	0.32	223,209
October 22, 2025	0.31	0.31	0.31	0.32	0.31	395,049
October 21, 2025	0.33	0.31	0.31	0.33	0.31	340,300
October 20, 2025	0.35	0.34	0.34	0.36	0.33	167,913
October 17, 2025	0.37	0.34	0.34	0.37	0.33	1.32M
October 16, 2025	0.37	0.37	0.37	0.37	0.36	605,639
October 15, 2025	0.38	0.36	0.36	0.38	0.35	667,900
October 14, 2025	0.32	0.35	0.35	0.35	0.32	931,200
October 10, 2025	0.31	0.31	0.31	0.32	0.29	347,600
October 09, 2025	0.28	0.31	0.31	0.31	0.28	553,803
October 08, 2025	0.31	0.3	0.3	0.32	0.3	365,548
October 07, 2025	0.3	0.3	0.3	0.31	0.3	426,200
October 06, 2025	0.29	0.31	0.31	0.31	0.28	344,624
October 03, 2025	0.3	0.28	0.28	0.3	0.28	20,500
October 02, 2025	0.28	0.29	0.29	0.29	0.28	98,135
October 01, 2025	0.29	0.28	0.28	0.3	0.28	172,500
September 30, 2025	0.3	0.3	0.3	0.3	0.3	29,300
September 29, 2025	0.3	0.3	0.3	0.31	0.3	94,047
September 26, 2025	0.29	0.3	0.3	0.3	0.29	82,800
September 25, 2025	0.28	0.29	0.29	0.3	0.28	128,400
September 24, 2025	0.31	0.3	0.3	0.31	0.29	282,505
September 23, 2025	0.32	0.3	0.3	0.32	0.3	185,139
September 22, 2025	0.31	0.32	0.32	0.32	0.3	332,424
September 19, 2025	0.3	0.3	0.3	0.31	0.3	142,600
September 18, 2025	0.3	0.3	0.3	0.31	0.3	158,100
September 17, 2025	0.3	0.31	0.31	0.31	0.28	112,400
September 16, 2025	0.3	0.3	0.3	0.3	0.3	104,600
September 15, 2025	0.31	0.3	0.3	0.31	0.3	162,700
September 12, 2025	0.3	0.29	0.29	0.32	0.29	124,800
September 11, 2025	0.3	0.3	0.3	0.31	0.3	241,000

Belo Sun Mining Corp (BSX.TO) TSX