Blue Star Gold Corp. (TSXV:BAU)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Oct 24, 2025, 10:09 AM EDT
Blue Star Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 6,825 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.33% | 17,400 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 7,000 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 64,239 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 20,500 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 20,637 |
| Oct 15, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.63% | 50,236 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 11,823 |
| Oct 10, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 31,300 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -14.00% | 82,500 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,713 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 2.04% | 40,300 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 6.52% | 36,044 |
| Oct 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 68,500 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -12.50% | 154,500 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.88% | 36,200 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 52,200 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 22,500 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 45,708 |
| Sep 25, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 13.64% | 110,009 |
| Sep 24, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 13,100 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 13,000 |
| Sep 22, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 25,800 |
| Sep 19, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 37,727 |
| Sep 18, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 78,300 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 21,000 |
| Sep 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 15,500 |
| Sep 15, 2025 | 0.26 | 0.28 | 0.22 | 0.22 | 0.22 | -12.24% | 294,512 |
| Sep 12, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 32.43% | 285,501 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 137,000 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 44,500 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 5,600 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,500 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.12 | 0.16 | 0.16 | - | 131,800 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 29,200 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 74,700 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 12,500 |
| Aug 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 47,000 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 70,242 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 7,500 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 22,800 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 59,500 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,306 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,500 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 40,800 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 35,800 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 31,500 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 72,500 |