Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 5.87
-0.04 (-0.68%)
At close: May 22, 2026
Blue Ant Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 6.90 | 7.10 | 6.85 | 7.10 | 7.10 | 1.43% | 27,651 |
| Apr 20, 2026 | 6.45 | 7.20 | 6.45 | 7.00 | 7.00 | 11.11% | 112,676 |
| Apr 17, 2026 | 6.29 | 6.46 | 6.29 | 6.30 | 6.30 | -0.71% | 13,703 |
| Apr 16, 2026 | 6.30 | 6.42 | 6.29 | 6.35 | 6.35 | -0.86% | 5,900 |
| Apr 15, 2026 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 4.92% | 11,980 |
| Apr 14, 2026 | 6.40 | 6.52 | 5.60 | 6.10 | 6.10 | -5.72% | 61,597 |
| Apr 13, 2026 | 6.43 | 6.55 | 6.35 | 6.47 | 6.47 | 1.25% | 57,850 |
| Apr 10, 2026 | 6.43 | 6.50 | 6.25 | 6.39 | 6.39 | - | 17,874 |
| Apr 9, 2026 | 6.50 | 6.66 | 6.35 | 6.39 | 6.39 | -1.69% | 20,168 |
| Apr 8, 2026 | 6.49 | 6.65 | 6.26 | 6.50 | 6.50 | 1.56% | 22,764 |
| Apr 7, 2026 | 6.70 | 6.72 | 6.40 | 6.40 | 6.40 | -3.76% | 18,400 |
| Apr 6, 2026 | 6.52 | 6.70 | 6.35 | 6.65 | 6.65 | 4.72% | 25,284 |
| Apr 2, 2026 | 6.60 | 6.72 | 6.04 | 6.35 | 6.35 | 2.25% | 23,875 |
| Apr 1, 2026 | 5.95 | 6.50 | 5.90 | 6.21 | 6.21 | 6.52% | 51,579 |
| Mar 31, 2026 | 5.60 | 5.90 | 5.60 | 5.83 | 5.83 | 4.11% | 32,278 |
| Mar 30, 2026 | 5.65 | 5.70 | 5.59 | 5.60 | 5.60 | -0.88% | 8,000 |
| Mar 27, 2026 | 5.73 | 5.73 | 5.65 | 5.65 | 5.65 | -1.40% | 6,811 |
| Mar 26, 2026 | 5.76 | 5.76 | 5.41 | 5.73 | 5.73 | 1.78% | 20,774 |
| Mar 25, 2026 | 5.55 | 5.70 | 5.50 | 5.63 | 5.63 | 2.18% | 29,509 |
| Mar 24, 2026 | 5.63 | 5.72 | 5.50 | 5.51 | 5.51 | -3.67% | 29,845 |
| Mar 23, 2026 | 5.75 | 5.75 | 5.69 | 5.72 | 5.72 | -0.52% | 2,002 |
| Mar 20, 2026 | 5.75 | 5.88 | 5.75 | 5.75 | 5.75 | -2.54% | 19,850 |
| Mar 19, 2026 | 5.89 | 5.90 | 5.88 | 5.90 | 5.90 | 0.17% | 2,626 |
| Mar 18, 2026 | 5.75 | 6.01 | 5.70 | 5.89 | 5.89 | -1.01% | 34,726 |
| Mar 17, 2026 | 6.03 | 6.03 | 5.77 | 5.95 | 5.95 | - | 2,410 |
| Mar 16, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | - | 4,764 |
| Mar 13, 2026 | 6.13 | 6.13 | 5.95 | 5.95 | 5.95 | -0.83% | 5,545 |
| Mar 12, 2026 | 6.01 | 6.19 | 6.00 | 6.00 | 6.00 | -1.96% | 14,966 |