Belo Sun Mining Corp (TSX:BSX)
Canada · Delayed Price · Currency is CAD 1.460
-0.050 (-3.31%)
Apr 22, 2026, 4:00 PM EST
Belo Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.51 | 1.56 | 1.45 | 1.48 | - | -1.99% | 432,571 |
| 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 |
| Mar 12, 2026 | 1.26 | 1.36 | 1.23 | 1.36 | 1.36 | 5.43% | 1,154,941 |
| Mar 11, 2026 | 1.25 | 1.32 | 1.24 | 1.29 | 1.29 | 3.20% | 717,944 |
| Mar 10, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 6.84% | 1,220,199 |
| Mar 9, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | -0.85% | 913,095 |
| Mar 6, 2026 | 1.17 | 1.19 | 1.13 | 1.18 | 1.18 | -1.67% | 1,262,780 |
| Mar 5, 2026 | 1.17 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 801,794 |
| Mar 4, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 488,945 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -3.23% | 1,328,943 |
| Mar 2, 2026 | 1.27 | 1.32 | 1.20 | 1.24 | 1.24 | - | 2,150,972 |
| Feb 27, 2026 | 1.21 | 1.27 | 1.17 | 1.24 | 1.24 | 1.64% | 1,132,754 |
| Feb 26, 2026 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 7.96% | 1,093,119 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 1,421,285 |
| Feb 24, 2026 | 1.23 | 1.32 | 1.12 | 1.20 | 1.20 | -1.64% | 2,515,506 |
| Feb 23, 2026 | 1.14 | 1.24 | 1.12 | 1.22 | 1.22 | 5.17% | 1,594,538 |
| Feb 20, 2026 | 0.99 | 1.18 | 0.99 | 1.16 | 1.16 | 7.41% | 2,266,086 |
| Feb 19, 2026 | 1.06 | 1.13 | 1.03 | 1.08 | 1.08 | 1.89% | 1,368,070 |
| Feb 18, 2026 | 0.93 | 1.15 | 0.92 | 1.06 | 1.06 | 7.07% | 2,553,843 |
| Feb 17, 2026 | 0.88 | 1.05 | 0.77 | 0.99 | 0.99 | 76.79% | 7,566,826 |
| Feb 13, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 333,548 |
| Feb 12, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 364,411 |
| Feb 11, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 96,267 |
| Feb 10, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 642,074 |