BluSky Carbon Inc. (CSE:BSKY)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Oct 30, 2025, 3:41 PM EDT
BluSky Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 63,500 |
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 276,495 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 50,200 |
| Oct 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |
| Oct 24, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -17.65% | 41,000 |
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,000 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -22.73% | 40,000 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 500 |
| Oct 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 78,185 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -10.00% | 34,125 |
| Oct 16, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 5.26% | 104,700 |
| Oct 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 58,000 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 2,500 |
| Oct 9, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 246,500 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,000 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 180,500 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -22.73% | 16,200 |
| Oct 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 46,500 |
| Oct 2, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 159,100 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 35,500 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 26,000 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 14,500 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 2,662 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -27.27% | 110,500 |
| Sep 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 121,000 |
| 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 |