Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 6.13
+0.19 (3.20%)
At close: Sep 4, 2026
Blue Ant Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.20 | 5.34 | 5.05 | 5.20 | 5.20 | - | 28,911 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -1.52% | 1,862 |
| Jul 29, 2026 | 5.33 | 5.33 | 5.20 | 5.28 | 5.28 | 1.54% | 18,992 |
| Jul 28, 2026 | 5.28 | 5.30 | 5.10 | 5.20 | 5.20 | 2.36% | 11,850 |
| Jul 27, 2026 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -3.05% | 10,310 |
| Jul 24, 2026 | 5.00 | 5.25 | 5.00 | 5.24 | 5.24 | 0.77% | 7,094 |
| Jul 23, 2026 | 5.28 | 5.28 | 5.00 | 5.20 | 5.20 | - | 11,874 |
| Jul 22, 2026 | 5.05 | 5.22 | 5.00 | 5.20 | 5.20 | 1.36% | 21,939 |
| Jul 21, 2026 | 5.29 | 5.35 | 5.07 | 5.13 | 5.13 | -2.10% | 13,400 |
| Jul 20, 2026 | 5.10 | 5.27 | 5.00 | 5.24 | 5.24 | 1.75% | 9,069 |
| Jul 17, 2026 | 5.37 | 5.37 | 5.10 | 5.15 | 5.15 | -6.87% | 17,300 |
| Jul 16, 2026 | 5.51 | 5.59 | 5.30 | 5.53 | 5.53 | -1.25% | 14,967 |
| Jul 15, 2026 | 5.88 | 5.88 | 5.35 | 5.60 | 5.60 | 2.00% | 25,969 |
| Jul 14, 2026 | 5.66 | 5.84 | 5.49 | 5.49 | 5.49 | -3.35% | 27,713 |
| Jul 13, 2026 | 5.68 | 5.84 | 5.68 | 5.68 | 5.68 | 1.79% | 13,750 |
| Jul 10, 2026 | 5.57 | 6.00 | 5.44 | 5.58 | 5.58 | 3.53% | 30,980 |
| Jul 9, 2026 | 5.53 | 5.53 | 5.39 | 5.39 | 5.39 | 0.56% | 25,664 |
| Jul 8, 2026 | 5.41 | 5.47 | 5.36 | 5.36 | 5.36 | -0.92% | 12,440 |
| Jul 7, 2026 | 5.42 | 5.57 | 5.41 | 5.41 | 5.41 | - | 13,850 |
| Jul 6, 2026 | 5.41 | 5.54 | 5.40 | 5.41 | 5.41 | -1.10% | 23,642 |
| Jul 3, 2026 | 5.22 | 5.48 | 5.21 | 5.47 | 5.47 | 5.60% | 6,926 |
| Jul 2, 2026 | 5.25 | 5.44 | 5.08 | 5.18 | 5.18 | -0.77% | 44,390 |
| Jun 30, 2026 | 5.06 | 5.31 | 5.06 | 5.22 | 5.22 | 3.37% | 28,000 |
| Jun 29, 2026 | 5.05 | 5.31 | 5.03 | 5.05 | 5.05 | -3.81% | 73,850 |
| Jun 26, 2026 | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | -1.13% | 71,634 |
| Jun 25, 2026 | 5.02 | 5.31 | 5.02 | 5.31 | 5.31 | 6.41% | 27,311 |