Belo Sun Mining Corp (TSX:BSX)
Canada
· Delayed Price · Currency is CAD 0.3500
+0.1450 (70.73%)
Jun 27, 2025, 3:59 PM EDT
Belo Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | - | 273,405 |
| Jun 26, 2025 | 0.33 | 0.38 | 0.32 | 0.35 | 0.35 | 7.69% | 419,835 |
| Jun 25, 2025 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 8.33% | 554,100 |
| Jun 24, 2025 | 0.25 | 0.30 | 0.24 | 0.30 | 0.30 | 22.45% | 1,145,602 |
| Jun 23, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.95% | 309,000 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 136,635 |
| Jun 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 84,500 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 216,400 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 82,200 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 41,300 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 133,332 |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 84,501 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 40,200 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 137,713 |
| Jun 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 131,109 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 34,300 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 345,006 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 84,000 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 49,000 |
| Jun 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 64,000 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 96,500 |
| May 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 61,500 |
| May 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,300 |
| May 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 171,800 |
| May 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 42,500 |
| May 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 48,500 |
| May 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 11,600 |
| May 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 117,000 |
| May 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 11,505 |
| May 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 101,500 |
| May 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 31,910 |
| May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 118,230 |
| May 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 105,900 |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 84,000 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 77,500 |
| May 8, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 40,800 |
| May 7, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 154,346 |
| May 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 33,500 |
| May 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 181,308 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 48,000 |
| May 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 22,035 |
| Apr 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 6,111 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 501 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 43,500 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 56,700 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 103,200 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,000 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 108,112 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 95,000 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 117,242 |