Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 5.40
+0.16 (3.05%)
At close: Aug 14, 2026
Blue Ant Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |