Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 5.47
+0.29 (5.60%)
At close: Jul 3, 2026
Blue Ant Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -2.16% | 53,004 |
| Jun 23, 2026 | 5.27 | 5.27 | 5.00 | 5.10 | 5.10 | -1.35% | 27,505 |
| Jun 22, 2026 | 5.30 | 5.30 | 5.07 | 5.17 | 5.17 | -2.82% | 18,207 |
| Jun 19, 2026 | 5.46 | 5.46 | 5.32 | 5.32 | 5.32 | 1.53% | 600 |
| Jun 18, 2026 | 5.02 | 5.51 | 5.02 | 5.24 | 5.24 | 2.54% | 8,852 |
| Jun 17, 2026 | 5.38 | 5.39 | 5.00 | 5.11 | 5.11 | -6.07% | 66,880 |
| Jun 16, 2026 | 5.45 | 5.69 | 5.42 | 5.44 | 5.44 | -2.68% | 18,560 |
| Jun 15, 2026 | 5.81 | 5.81 | 5.50 | 5.59 | 5.59 | -4.44% | 16,348 |
| Jun 12, 2026 | 5.96 | 5.96 | 5.69 | 5.85 | 5.85 | 1.74% | 10,003 |
| Jun 11, 2026 | 5.51 | 5.82 | 5.51 | 5.75 | 5.75 | -0.52% | 11,600 |
| Jun 10, 2026 | 5.86 | 5.97 | 5.78 | 5.78 | 5.78 | -2.36% | 15,778 |
| Jun 9, 2026 | 5.50 | 5.93 | 5.50 | 5.92 | 5.92 | 4.23% | 44,302 |
| Jun 8, 2026 | 5.52 | 5.75 | 5.51 | 5.68 | 5.68 | 2.90% | 21,405 |
| Jun 5, 2026 | 5.89 | 5.89 | 5.50 | 5.52 | 5.52 | 1.66% | 6,475 |
| Jun 4, 2026 | 5.68 | 5.68 | 5.43 | 5.43 | 5.43 | -3.04% | 20,196 |
| Jun 3, 2026 | 5.74 | 5.75 | 5.54 | 5.60 | 5.60 | -4.27% | 38,676 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.74 | 5.85 | 5.85 | -1.52% | 25,752 |
| Jun 1, 2026 | 5.98 | 6.14 | 5.76 | 5.94 | 5.94 | 3.13% | 7,042 |
| May 29, 2026 | 5.76 | 5.92 | 5.68 | 5.76 | 5.76 | -0.17% | 36,607 |
| May 28, 2026 | 5.74 | 5.95 | 5.60 | 5.77 | 5.77 | 0.17% | 26,784 |
| May 27, 2026 | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | -1.71% | 15,101 |
| May 26, 2026 | 5.60 | 5.90 | 5.60 | 5.86 | 5.86 | 1.21% | 34,634 |
| May 25, 2026 | 5.89 | 5.90 | 5.79 | 5.79 | 5.79 | -1.36% | 10,624 |
| May 22, 2026 | 5.91 | 5.95 | 5.83 | 5.87 | 5.87 | -0.68% | 35,340 |
| May 21, 2026 | 5.98 | 5.99 | 5.91 | 5.91 | 5.91 | 0.17% | 15,481 |
| May 20, 2026 | 5.86 | 5.98 | 5.76 | 5.90 | 5.90 | -0.84% | 10,888 |
| May 19, 2026 | 6.01 | 6.03 | 5.93 | 5.95 | 5.95 | -0.34% | 21,766 |
| May 15, 2026 | 5.98 | 6.06 | 5.96 | 5.97 | 5.97 | 1.36% | 4,681 |
| May 14, 2026 | 5.84 | 6.00 | 5.84 | 5.89 | 5.89 | -0.51% | 4,900 |
| May 13, 2026 | 5.94 | 6.01 | 5.92 | 5.92 | 5.92 | -0.34% | 12,030 |
| May 12, 2026 | 5.70 | 6.02 | 5.70 | 5.94 | 5.94 | -0.67% | 31,676 |
| May 11, 2026 | 6.09 | 6.10 | 5.90 | 5.98 | 5.98 | -2.13% | 18,242 |
| May 8, 2026 | 6.00 | 6.16 | 5.80 | 6.11 | 6.11 | 3.91% | 31,788 |
| May 7, 2026 | 5.80 | 5.89 | 5.78 | 5.88 | 5.88 | 1.38% | 4,585 |
| May 6, 2026 | 5.75 | 5.82 | 5.61 | 5.80 | 5.80 | 0.87% | 12,045 |
| May 5, 2026 | 5.82 | 6.07 | 5.72 | 5.75 | 5.75 | - | 34,714 |
| May 4, 2026 | 6.01 | 6.01 | 5.69 | 5.75 | 5.75 | -6.96% | 63,392 |
| May 1, 2026 | 6.19 | 6.19 | 6.01 | 6.18 | 6.18 | -0.16% | 19,435 |
| Apr 30, 2026 | 6.34 | 6.40 | 6.10 | 6.19 | 6.19 | 0.16% | 15,020 |
| Apr 29, 2026 | 6.56 | 6.56 | 6.16 | 6.18 | 6.18 | -4.63% | 29,792 |
| Apr 28, 2026 | 6.81 | 6.89 | 6.42 | 6.48 | 6.48 | -5.81% | 67,778 |
| Apr 27, 2026 | 7.15 | 7.15 | 6.88 | 6.88 | 6.88 | 2.08% | 12,316 |
| Apr 24, 2026 | 7.14 | 7.16 | 6.71 | 6.74 | 6.74 | -1.61% | 14,056 |
| Apr 23, 2026 | 7.09 | 7.15 | 6.77 | 6.85 | 6.85 | -4.20% | 14,459 |
| Apr 22, 2026 | 7.19 | 7.69 | 7.07 | 7.15 | 7.15 | 0.70% | 67,590 |