Belo Sun Mining Corp (TSX:BSX)
Canada · Delayed Price · Currency is CAD 1.330
+0.070 (5.56%)
May 25, 2026, 4:00 PM EST
Belo Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.28 | 1.36 | 1.28 | 1.33 | - | 5.56% | 64,252 |
| May 22, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | - | 243,770 |
| May 21, 2026 | 1.23 | 1.31 | 1.21 | 1.26 | 1.26 | 0.80% | 338,544 |
| May 20, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 539,480 |
| May 19, 2026 | 1.19 | 1.27 | 1.17 | 1.24 | 1.24 | -6.06% | 849,847 |
| May 15, 2026 | 1.36 | 1.37 | 1.28 | 1.32 | 1.32 | -5.04% | 670,354 |
| May 14, 2026 | 1.43 | 1.44 | 1.34 | 1.39 | 1.39 | -4.14% | 285,285 |
| May 13, 2026 | 1.36 | 1.45 | 1.27 | 1.45 | 1.45 | 9.02% | 761,467 |
| May 12, 2026 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | -1.48% | 382,654 |
| May 11, 2026 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 892,371 |
| May 8, 2026 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 346,695 |
| May 7, 2026 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 310,727 |
| May 6, 2026 | 1.22 | 1.30 | 1.21 | 1.23 | 1.23 | 3.36% | 395,809 |
| May 5, 2026 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 365,204 |
| May 4, 2026 | 1.29 | 1.30 | 1.21 | 1.24 | 1.24 | -6.06% | 1,529,641 |
| May 1, 2026 | 1.20 | 1.38 | 1.20 | 1.32 | 1.32 | 10.00% | 1,008,414 |
| Apr 30, 2026 | 1.24 | 1.26 | 1.17 | 1.20 | 1.20 | -1.64% | 450,085 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.15% | 436,726 |
| Apr 28, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 385,676 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 348,303 |
| Apr 24, 2026 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | -0.72% | 434,533 |
| Apr 23, 2026 | 1.45 | 1.51 | 1.38 | 1.39 | 1.39 | -4.79% | 568,145 |
| Apr 22, 2026 | 1.51 | 1.56 | 1.45 | 1.46 | 1.46 | -3.31% | 507,693 |
| Apr 21, 2026 | 1.49 | 1.60 | 1.49 | 1.51 | 1.51 | -1.31% | 1,123,110 |
| Apr 20, 2026 | 1.42 | 1.54 | 1.41 | 1.53 | 1.53 | 4.08% | 863,398 |
| Apr 17, 2026 | 1.54 | 1.60 | 1.45 | 1.47 | 1.47 | -3.29% | 1,300,913 |
| Apr 16, 2026 | 1.58 | 1.60 | 1.51 | 1.52 | 1.52 | -4.40% | 502,127 |
| Apr 15, 2026 | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | 1.92% | 1,010,534 |
| Apr 14, 2026 | 1.46 | 1.56 | 1.42 | 1.56 | 1.56 | 6.85% | 867,955 |
| Apr 13, 2026 | 1.47 | 1.49 | 1.39 | 1.46 | 1.46 | -0.68% | 1,177,359 |
| Apr 10, 2026 | 1.54 | 1.64 | 1.45 | 1.47 | 1.47 | -5.77% | 541,766 |
| Apr 9, 2026 | 1.25 | 1.57 | 1.25 | 1.56 | 1.56 | 22.83% | 3,580,940 |
| Apr 8, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | 0.79% | 350,963 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -4.55% | 659,217 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 251,160 |
| Apr 2, 2026 | 1.29 | 1.37 | 1.20 | 1.31 | 1.31 | -1.50% | 1,017,429 |
| Apr 1, 2026 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 3.91% | 1,357,114 |
| Mar 31, 2026 | 1.18 | 1.31 | 1.18 | 1.28 | 1.28 | 6.67% | 761,920 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.18 | 1.20 | 1.20 | -7.69% | 394,871 |
| Mar 27, 2026 | 1.24 | 1.37 | 1.24 | 1.30 | 1.30 | 3.17% | 1,128,626 |
| Mar 26, 2026 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 994,032 |
| Mar 25, 2026 | 1.17 | 1.35 | 1.17 | 1.29 | 1.29 | 11.21% | 2,764,114 |
| Mar 24, 2026 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | - | 1,878,193 |
| Mar 23, 2026 | 1.22 | 1.27 | 1.15 | 1.16 | 1.16 | -7.94% | 1,609,143 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -2.33% | 2,733,400 |
| Mar 19, 2026 | 1.26 | 1.31 | 1.20 | 1.29 | 1.29 | 0.78% | 2,002,515 |
| Mar 18, 2026 | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -5.19% | 1,769,099 |
| Mar 17, 2026 | 1.28 | 1.41 | 1.28 | 1.35 | 1.35 | 3.85% | 1,176,684 |
| Mar 16, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 1,331,942 |
| Mar 13, 2026 | 1.39 | 1.45 | 1.28 | 1.29 | 1.29 | -5.15% | 1,842,883 |