BluSky Carbon Inc. (CSE:BSKY)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0200 (22.22%)
Sep 19, 2025, 11:23 AM EDT
BluSky Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 136,000 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 347,000 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 5,000 |
| Sep 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 63,887 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 5,650 |
| Sep 10, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 20.00% | 228,000 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 2,000 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 87,000 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -25.00% | 200,600 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 7,000 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 22,000 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,500 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 10.00% | 56,500 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 789,000 |
| Aug 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 10,010 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,500 |
| Aug 14, 2025 | 0.10 | 0.11 | 0.07 | 0.10 | 0.10 | -9.09% | 322,500 |
| Aug 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 3,000 |
| Aug 12, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 373,500 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,500 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -28.57% | 480,480 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 5,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | -7.14% | 213,000 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 10,500 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 16,500 |
| Jul 22, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 12.50% | 13,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 10,060 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 32,500 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 83,629 |
| Jul 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 6,000 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 94,600 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 1,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,000 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 19.05% | 14,000 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.23% | 153,432 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 96,500 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,917 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.23% | 20,500 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,676 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 1,000 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | - | 12,200 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 47,500 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.52% | 100,500 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.39% | 10,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 23,000 |