Belo Sun Mining Corp (TSX:BSX)
Canada · Delayed Price · Currency is CAD 0.9100
-0.0200 (-2.15%)
Jul 22, 2026, 3:59 PM EST
Belo Sun Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 2.15% | 776,605 |
| Jul 21, 2026 | 0.88 | 0.96 | 0.88 | 0.93 | 0.93 | 8.14% | 669,139 |
| Jul 20, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 234,439 |
| Jul 17, 2026 | 0.89 | 0.94 | 0.80 | 0.87 | 0.87 | -8.42% | 1,862,453 |
| Jul 16, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 160,124 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 817,930 |
| Jul 14, 2026 | 1.02 | 1.11 | 1.02 | 1.05 | 1.05 | 3.96% | 138,284 |
| Jul 13, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 191,397 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 33,376 |
| Jul 9, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 9.09% | 190,272 |
| Jul 8, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -1.98% | 70,571 |
| Jul 7, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 112,718 |
| Jul 6, 2026 | 1.13 | 1.14 | 1.04 | 1.04 | 1.04 | -6.31% | 592,927 |
| Jul 3, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 3.74% | 344,522 |
| Jul 2, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | 2.88% | 162,979 |
| Jun 30, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 299,391 |
| Jun 29, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 245,749 |
| Jun 26, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | -2.94% | 179,430 |
| Jun 25, 2026 | 1.00 | 1.03 | 0.94 | 1.02 | 1.02 | 2.00% | 239,029 |
| Jun 24, 2026 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | -1.96% | 248,560 |
| Jun 23, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 650,881 |
| Jun 22, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 181,500 |
| Jun 19, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 142,062 |
| Jun 18, 2026 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 454,534 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 215,451 |
| Jun 16, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 3.67% | 405,437 |
| Jun 15, 2026 | 1.08 | 1.17 | 1.08 | 1.09 | 1.09 | 3.81% | 845,567 |
| Jun 12, 2026 | 1.03 | 1.09 | 1.02 | 1.05 | 1.05 | - | 618,420 |
| Jun 11, 2026 | 0.93 | 1.06 | 0.93 | 1.05 | 1.05 | 11.70% | 1,068,575 |
| Jun 10, 2026 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | -2.08% | 896,332 |
| Jun 9, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -7.69% | 847,261 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -1.89% | 661,612 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.04 | 1.06 | 1.06 | -7.83% | 743,753 |
| Jun 4, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | - | 327,487 |
| Jun 3, 2026 | 1.14 | 1.21 | 1.13 | 1.15 | 1.15 | -2.54% | 513,430 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 524,060 |
| Jun 1, 2026 | 1.26 | 1.29 | 1.17 | 1.22 | 1.22 | -5.43% | 995,745 |
| May 29, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 220,530 |
| May 28, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 235,698 |
| May 27, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 206,965 |
| May 26, 2026 | 1.35 | 1.35 | 1.23 | 1.30 | 1.30 | -2.26% | 453,320 |
| May 25, 2026 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 5.56% | 155,628 |
| 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 |