BluSky Carbon Inc. (CSE:BSKY)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
BluSky Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | -2.86% | 4,000 |
| Mar 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 45.83% | 81,440 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 1,140 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 10,000 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,000 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 14,000 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 4,240 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 750 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 1,000 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 500 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 2,500 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,000 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 8,000 |
| Feb 28, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | 28.00% | 23,700 |