Badlands Resources Inc. (TSXV:BLDS)
Canada
· Delayed Price · Currency is CAD 0.2100
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
Badlands Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,000 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 24,500 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 82,800 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 31,500 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 17,500 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 17,000 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 58,500 |
| May 23, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -11.54% | 27,600 |
| May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 2,000 |
| May 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 19,000 |
| May 20, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | - | 22.73% | 74,500 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 38,600 |
| May 14, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 4.76% | 11,000 |
| May 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 10.53% | 12,500 |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 34,500 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,500 |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 16,000 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,100 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 5,000 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,800 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 12,000 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 13,500 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 22,000 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 15,000 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 10,000 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 32,500 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 17,000 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 12,500 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 8,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 62,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |