Blender Bites Limited (CSE:BITE)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0300 (-18.75%)
May 15, 2025, 3:21 PM EDT
Blender Bites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 15, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | - | 62,500 |
| May 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 11,561 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 500 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,500 |
| May 8, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 52,032 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -35.00% | 11,500 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 30.43% | 1,816 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 5,000 |
| Apr 25, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | 28.57% | 7,012 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.50% | 1,850 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 3,000 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,500 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 925 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.75% | 5,000 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 4, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 3,000 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 35,500 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 1,500 |