Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 5.27
-0.16 (-2.95%)
Oct 14, 2026, 3:58 PM EST
Blue Ant Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.43 | 5.43 | 5.21 | 5.27 | 5.27 | -2.95% | 19,924 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.36 | 5.43 | 5.43 | -1.27% | 13,103 |
| Oct 9, 2026 | 5.41 | 5.55 | 5.05 | 5.50 | 5.50 | 0.73% | 30,057 |
| Oct 8, 2026 | 5.62 | 5.64 | 5.40 | 5.46 | 5.46 | -2.85% | 21,463 |
| Oct 7, 2026 | 5.60 | 5.75 | 5.50 | 5.62 | 5.62 | 0.36% | 2,400 |
| Oct 6, 2026 | 5.68 | 5.81 | 5.58 | 5.60 | 5.60 | -2.27% | 10,100 |
| Oct 5, 2026 | 5.73 | 5.84 | 5.69 | 5.73 | 5.73 | -0.69% | 7,721 |
| Oct 2, 2026 | 5.72 | 5.77 | 5.52 | 5.77 | 5.77 | 1.76% | 13,479 |
| Oct 1, 2026 | 5.60 | 5.71 | 5.59 | 5.67 | 5.67 | 0.35% | 17,858 |
| Sep 30, 2026 | 5.68 | 5.68 | 5.55 | 5.65 | 5.65 | -0.88% | 9,964 |
| Sep 29, 2026 | 5.49 | 5.70 | 5.49 | 5.70 | 5.70 | 3.26% | 27,710 |
| Sep 28, 2026 | 5.51 | 5.67 | 5.50 | 5.52 | 5.52 | -1.43% | 34,193 |
| Sep 25, 2026 | 5.89 | 5.89 | 5.56 | 5.60 | 5.60 | -4.27% | 29,307 |
| Sep 24, 2026 | 5.96 | 5.96 | 5.85 | 5.85 | 5.85 | -1.68% | 3,000 |
| Sep 23, 2026 | 5.92 | 5.95 | 5.84 | 5.95 | 5.95 | -0.17% | 3,715 |
| Sep 22, 2026 | 5.78 | 5.99 | 5.77 | 5.96 | 5.96 | 3.65% | 8,539 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -1.88% | 9,853 |
| Sep 18, 2026 | 5.95 | 5.98 | 5.85 | 5.86 | 5.86 | -2.50% | 8,100 |
| Sep 17, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 1.18% | 30,980 |
| Sep 16, 2026 | 6.10 | 6.15 | 5.94 | 5.94 | 5.94 | -1.00% | 16,337 |
| Sep 15, 2026 | 6.08 | 6.13 | 5.94 | 6.00 | 6.00 | -0.83% | 19,932 |
| Sep 14, 2026 | 6.03 | 6.11 | 6.03 | 6.05 | 6.05 | - | 20,851 |
| Sep 11, 2026 | 6.00 | 6.05 | 5.99 | 6.05 | 6.05 | 2.20% | 31,486 |
| Sep 10, 2026 | 6.07 | 6.32 | 5.92 | 5.92 | 5.92 | -3.58% | 51,837 |
| Sep 9, 2026 | 6.00 | 6.25 | 6.00 | 6.14 | 6.14 | 2.33% | 28,773 |
| Sep 8, 2026 | 6.10 | 6.17 | 5.90 | 6.00 | 6.00 | -2.12% | 17,006 |
| Sep 4, 2026 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 3.20% | 5,504 |
| Sep 3, 2026 | 5.80 | 6.10 | 5.80 | 5.94 | 5.94 | -0.17% | 38,307 |
| Sep 2, 2026 | 6.09 | 6.11 | 5.95 | 5.95 | 5.95 | -0.83% | 46,429 |
| Sep 1, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.87% | 22,832 |
| Aug 31, 2026 | 6.02 | 6.12 | 5.86 | 5.89 | 5.89 | -2.16% | 38,275 |
| Aug 28, 2026 | 6.00 | 6.09 | 6.00 | 6.02 | 6.02 | 0.17% | 20,509 |
| Aug 27, 2026 | 5.62 | 6.13 | 5.62 | 6.01 | 6.01 | 4.89% | 42,051 |
| Aug 26, 2026 | 5.91 | 6.12 | 5.73 | 5.73 | 5.73 | -2.55% | 84,350 |
| Aug 25, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | 1.03% | 17,681 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.58 | 5.82 | 5.82 | -1.36% | 153,781 |
| Aug 21, 2026 | 5.94 | 6.04 | 5.79 | 5.90 | 5.90 | 1.20% | 20,511 |
| Aug 20, 2026 | 5.76 | 5.96 | 5.76 | 5.83 | 5.83 | 1.22% | 16,100 |
| Aug 19, 2026 | 5.59 | 5.85 | 5.58 | 5.76 | 5.76 | 6.27% | 13,837 |
| Aug 18, 2026 | 5.33 | 5.56 | 5.31 | 5.42 | 5.42 | 3.24% | 22,782 |
| Aug 17, 2026 | 5.40 | 5.47 | 5.25 | 5.25 | 5.25 | -2.78% | 4,604 |
| Aug 14, 2026 | 5.30 | 5.48 | 5.29 | 5.40 | 5.40 | 3.05% | 10,480 |
| Aug 13, 2026 | 5.32 | 5.35 | 5.16 | 5.24 | 5.24 | 0.19% | 112,177 |
| Aug 12, 2026 | 5.07 | 5.23 | 4.91 | 5.23 | 5.23 | 6.95% | 93,255 |
| Aug 11, 2026 | 5.00 | 5.14 | 4.89 | 4.89 | 4.89 | -3.55% | 19,862 |
| Aug 10, 2026 | 5.08 | 5.08 | 4.99 | 5.07 | 5.07 | -0.20% | 4,801 |
| Aug 7, 2026 | 4.98 | 5.08 | 4.90 | 5.08 | 5.08 | 2.01% | 21,884 |
| Aug 6, 2026 | 4.75 | 5.08 | 4.75 | 4.98 | 4.98 | -1.97% | 11,781 |
| Aug 5, 2026 | 5.11 | 5.11 | 5.00 | 5.08 | 5.08 | -2.68% | 15,681 |
| Aug 4, 2026 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | 0.38% | 14,641 |