BluSky Carbon Inc. (CSE:BSKY)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Jun 9, 2025, 4:00 PM EDT
BluSky Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | - | 5,500 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 47,500 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 25,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -18.52% | 100,500 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17.39% | 10,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.81% | 23,000 |
| May 28, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | - | 12.50% | 54,500 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 22,595 |
| May 23, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | - | 10,500 |
| May 22, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | - | 83,100 |
| May 21, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.69% | 52,000 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 132,500 |
| May 16, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 44,500 |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 400,500 |
| May 14, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 113,700 |
| May 13, 2025 | 0.12 | 0.24 | 0.12 | 0.12 | - | - | 554,705 |
| May 12, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -7.69% | 33,000 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 2,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.11% | 5,000 |
| May 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 21,305 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 12,500 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 23.81% | 49,500 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -25.00% | 118,000 |
| Apr 24, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | - | 12.00% | 60,850 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 1,000 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 10,050 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 11,090 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17.39% | 2,500 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 173,542 |
| Apr 14, 2025 | 0.11 | 0.15 | 0.11 | 0.11 | - | -16.00% | 80,105 |
| Apr 11, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | -10.71% | 83,826 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 9, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | - | -22.22% | 12,000 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -5.26% | 32,500 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35.71% | 10,000 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -17.65% | 5,381 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |