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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.99	1.16	1.16	1.18	0.99	2.27M
February 19, 2026	1.06	1.08	1.08	1.13	1.03	1.37M
February 18, 2026	0.93	1.06	1.06	1.15	0.92	2.55M
February 17, 2026	0.88	0.99	0.99	1.05	0.77	7.55M
February 13, 2026	0.57	0.56	0.56	0.58	0.56	333,548
February 12, 2026	0.58	0.57	0.57	0.59	0.57	364,411
February 11, 2026	0.58	0.6	0.6	0.6	0.58	96,300
February 10, 2026	0.59	0.6	0.6	0.6	0.59	642,100
February 09, 2026	0.58	0.61	0.61	0.61	0.58	661,033
February 06, 2026	0.62	0.59	0.59	0.62	0.59	1.2M
February 05, 2026	0.58	0.6	0.6	0.61	0.58	319,500
February 04, 2026	0.62	0.61	0.61	0.62	0.58	341,228
February 03, 2026	0.6	0.61	0.61	0.62	0.6	456,000
February 02, 2026	0.63	0.62	0.62	0.63	0.59	392,039
January 30, 2026	0.58	0.6	0.6	0.62	0.54	984,527
January 29, 2026	0.65	0.63	0.63	0.65	0.59	606,600
January 28, 2026	0.66	0.62	0.62	0.66	0.62	248,600
January 27, 2026	0.65	0.63	0.63	0.65	0.62	467,900
January 26, 2026	0.65	0.66	0.66	0.66	0.64	399,622
January 23, 2026	0.66	0.66	0.66	0.68	0.64	759,026
January 22, 2026	0.65	0.67	0.67	0.68	0.65	267,757
January 21, 2026	0.65	0.68	0.68	0.68	0.65	377,600
January 20, 2026	0.68	0.67	0.67	0.7	0.66	540,322
January 19, 2026	0.67	0.66	0.66	0.68	0.66	140,843
January 16, 2026	0.55	0.65	0.65	0.67	0.55	2.21M
January 15, 2026	0.45	0.56	0.56	0.57	0.4	6.3M
January 14, 2026	0.72	0.72	0.72	0.73	0.72	134,600
January 13, 2026	0.72	0.73	0.73	0.73	0.7	301,600
January 12, 2026	0.7	0.73	0.73	0.74	0.69	627,949
January 09, 2026	0.64	0.7	0.7	0.7	0.63	616,501
January 08, 2026	0.62	0.64	0.64	0.64	0.62	437,002
January 07, 2026	0.63	0.64	0.64	0.65	0.62	1.36M
January 06, 2026	0.64	0.65	0.65	0.66	0.63	271,000
January 05, 2026	0.59	0.63	0.63	0.64	0.59	415,800
January 02, 2026	0.54	0.58	0.58	0.59	0.52	423,407
December 31, 2025	0.58	0.54	0.54	0.58	0.53	201,200
December 30, 2025	0.59	0.58	0.58	0.6	0.58	103,400
December 29, 2025	0.61	0.58	0.58	0.61	0.56	325,749
December 23, 2025	0.58	0.58	0.58	0.6	0.57	465,239
December 22, 2025	0.48	0.61	0.61	0.61	0.48	1.56M
December 19, 2025	0.49	0.51	0.51	0.52	0.49	171,219
December 18, 2025	0.49	0.49	0.49	0.5	0.48	231,010
December 17, 2025	0.51	0.5	0.5	0.51	0.5	137,236
December 16, 2025	0.52	0.5	0.5	0.52	0.5	35,959
December 15, 2025	0.48	0.51	0.51	0.53	0.48	303,500
December 12, 2025	0.5	0.49	0.49	0.51	0.47	223,720
December 11, 2025	0.48	0.52	0.52	0.52	0.47	159,100
December 10, 2025	0.49	0.48	0.48	0.49	0.48	149,935
December 09, 2025	0.5	0.5	0.5	0.52	0.49	56,000
December 08, 2025	0.53	0.5	0.5	0.53	0.48	184,137
December 05, 2025	0.53	0.54	0.54	0.54	0.5	327,800
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

Belo Sun Mining Corp (BSX.TO) TSX