BluSky Carbon Inc. (CSE:BSKY)
Canada
· Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST
BluSky Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 26,100 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -14.29% | 125,200 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 8,000 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | - | 12,381 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 17,000 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -14.71% | 306,950 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -15.00% | 10,700 |
| Feb 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 30,500 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 4,500 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 16,225 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | - | -20.83% | 63,000 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14.29% | 17,700 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 5.00% | 76,250 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -4.76% | 30,500 |
| Feb 5, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -6.67% | 26,000 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | -6.25% | 100,720 |
| Feb 3, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -5.88% | 10,500 |
| Jan 31, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | - | 21.43% | 130,700 |
| Jan 30, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -4.55% | 52,100 |
| Jan 29, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -12.00% | 25,356 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 26,500 |
| Jan 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 6.00% | 22,600 |
| Jan 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 45,410 |
| Jan 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.27% | 44,100 |
| Jan 22, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | - | 1.85% | 25,956 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | -6.90% | 46,114 |
| Jan 20, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | - | 1.75% | 44,620 |