Blender Bites Limited (CSE:BITE)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0300 (-18.75%)
Apr 22, 2025, 1:28 PM EDT
Blender Bites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -12.50% | 1,850 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25.00% | 3,000 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 14,500 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23.08% | 925 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -18.75% | 5,000 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 4, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -15.79% | 3,000 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -5.00% | 35,500 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -33.33% | 1,500 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 2,500 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 17,500 |
| Mar 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 22.00% | 500 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 10, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | - | -10.71% | 5,150 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 7,500 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 3,000 |
| Mar 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 3, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -6.45% | 12,000 |
| Feb 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Feb 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Feb 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 82,900 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 24, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -1.64% | 24,502 |
| Feb 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | -7.58% | 37,500 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.71% | 10,460 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 2,000 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -12.50% | 1,500 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 12.68% | 612 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4.41% | 3,500 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 7,701 |
| Feb 11, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -4.23% | 72,500 |