BuilderSmart PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.35	0.45	0.35	0.45	-	28.57%	1,034,000
Jun 25, 2026	0.39	0.42	0.35	0.35	0.35	-7.89%	394,910
Jun 24, 2026	0.39	0.40	0.37	0.38	0.38	-	102,501
Jun 23, 2026	0.47	0.51	0.38	0.38	0.38	-17.39%	862,453
Jun 22, 2026	0.38	0.46	0.35	0.46	0.46	31.43%	959,811
Jun 19, 2026	0.32	0.35	0.32	0.35	0.35	6.06%	20,400
Jun 18, 2026	0.33	0.33	0.30	0.33	0.33	-	34,326
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	-	3,200
Jun 16, 2026	0.36	0.36	0.33	0.33	0.33	-	3,502
Jun 15, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	10,000
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	-	5,600
Jun 11, 2026	0.32	0.33	0.30	0.32	0.32	3.23%	46,124
Jun 10, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	6,761
Jun 9, 2026	0.30	0.32	0.30	0.32	0.32	-	1,810
Jun 8, 2026	0.31	0.32	0.30	0.32	0.32	-3.03%	12,540
Jun 5, 2026	0.32	0.33	0.30	0.33	0.33	3.13%	61,319
Jun 4, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	30,250
Jun 2, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	20,300
May 29, 2026	0.31	0.33	0.31	0.32	0.32	-3.03%	39,800
May 28, 2026	0.33	0.34	0.29	0.33	0.33	-2.94%	51,300
May 27, 2026	0.34	0.34	0.32	0.34	0.34	3.03%	28,099
May 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	2,100
May 25, 2026	0.33	0.34	0.33	0.34	0.34	-	3,069
May 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,810
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-	1,099
May 20, 2026	0.32	0.34	0.32	0.33	0.33	-5.71%	42,130
May 19, 2026	0.34	0.35	0.34	0.35	0.35	-	2,100
May 15, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	4,300
May 14, 2026	0.34	0.34	0.33	0.34	0.34	-	11,900
May 13, 2026	0.35	0.35	0.32	0.34	0.34	-5.56%	20,133
May 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	200
May 11, 2026	0.35	0.36	0.35	0.35	0.35	-	32,200
May 8, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	8,050
May 7, 2026	0.33	0.34	0.33	0.34	0.34	-	4,854
May 6, 2026	0.34	0.34	0.34	0.34	0.34	-	2,129
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	1,844
Apr 30, 2026	0.35	0.35	0.33	0.34	0.34	-	1,400
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	7,901
Apr 28, 2026	0.33	0.33	0.32	0.33	0.33	-	6,210
Apr 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	28,000
Apr 24, 2026	0.34	0.34	0.33	0.34	0.34	-	14,200
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	-	17,300
Apr 22, 2026	0.34	0.34	0.33	0.34	0.34	-	20,300
Apr 21, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	10,400
Apr 20, 2026	0.34	0.37	0.34	0.35	0.35	-7.89%	248,270
Apr 17, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	2,400
Apr 16, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	3,100
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,801
Apr 9, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	8,800
Apr 8, 2026	0.37	0.37	0.35	0.37	0.37	5.71%	1,450