Belo Sun Mining Corp (TSX:BSX)
Canada · Delayed Price · Currency is CAD 0.2750
+0.0050 (1.85%)
Aug 29, 2025, 3:11 PM EDT
Belo Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 308,494 |
| Aug 28, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.88% | 193,041 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 96,546 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 217,247 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 150,530 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 196,300 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,200 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 55,600 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,029 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 110,300 |
| Aug 15, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 10.87% | 242,400 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.21% | 504,707 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 271,614 |
| Aug 12, 2025 | 0.26 | 0.31 | 0.26 | 0.27 | 0.27 | 3.85% | 348,500 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 70,400 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 385,749 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 216,800 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 20,100 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 82,500 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 273,900 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 298,600 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 156,634 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 137,500 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 160,600 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 420,300 |
| Jul 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 271,700 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.25% | 418,127 |
| Jul 22, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 16.36% | 382,624 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.29% | 293,443 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 10,100 |
| Jul 17, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 3.33% | 41,125 |
| Jul 16, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 318,800 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 37,833 |
| Jul 14, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 115,400 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 155,200 |
| Jul 10, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 124,428 |
| Jul 9, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 11.11% | 76,500 |
| Jul 8, 2025 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | -11.48% | 247,000 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 149,400 |
| Jul 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 5,645 |
| Jul 3, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 119,900 |
| Jul 2, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 84,826 |
| Jun 30, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -11.43% | 216,813 |
| 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 |