Belo Sun Mining Corp (TSX:BSX)
Canada
· Delayed Price · Currency is CAD 0.170
-0.010 (-5.56%)
Mar 17, 2025, 3:33 PM EST
Belo Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 124,801 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 44,340 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 48,700 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 15,500 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 151,300 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 35,000 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 42,200 |
| Mar 6, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 80,149 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 157,700 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -14.63% | 235,525 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.38% | 17,435 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 547,406 |
| Feb 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 14,600 |
| Feb 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 39,145 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -2.33% | 553,126 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 127,441 |
| Feb 21, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 386,400 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 72,500 |
| Feb 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 33,000 |
| Feb 18, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 308,300 |
| Feb 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 139,700 |
| Feb 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 176,500 |
| Feb 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 195,500 |
| Feb 11, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 727,843 |
| Feb 10, 2025 | 0.26 | 0.28 | 0.21 | 0.24 | 0.24 | - | 1,696,200 |
| Feb 7, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.08% | 887,700 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 200,304 |
| Feb 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 633,100 |
| Feb 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 95,800 |
| Feb 3, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -7.69% | 1,189,217 |
| Jan 31, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 6.12% | 1,977,000 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 13.95% | 1,866,341 |
| Jan 29, 2025 | 0.25 | 0.28 | 0.22 | 0.22 | 0.22 | -6.52% | 888,022 |
| Jan 28, 2025 | 0.18 | 0.28 | 0.18 | 0.23 | 0.23 | 24.32% | 843,300 |
| Jan 27, 2025 | 0.15 | 0.30 | 0.15 | 0.19 | 0.19 | 32.14% | 2,201,236 |
| Jan 24, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.45% | 1,246,414 |
| Jan 23, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 70.59% | 2,661,100 |
| Jan 22, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 405,700 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 267,500 |
| Jan 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 84,000 |
| Jan 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 245,000 |
| Jan 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 249,000 |
| Jan 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 384,900 |
| Jan 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.03% | 1,000 |
| Jan 13, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 10.00% | 10,300 |
| Jan 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 373,700 |
| Jan 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 123,107 |
| Jan 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 431,800 |
| Jan 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 248,700 |
| Jan 6, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 154,100 |