Badlands Resources Inc. (TSXV:BLDS)
Canada · Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
May 21, 2026, 10:26 AM EST
Badlands Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 20,500 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,750 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 11,200 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,480 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,500 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 5,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,600 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,826 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,550 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 15,462 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,200 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 500 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 86,500 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,260 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,502 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,750 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 1,567 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 47,501 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 75,500 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 5,320 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 22,502 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 5,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,005 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,500 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 2,500 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 17,700 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 5,500 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 4,000 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 2,500 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 6,500 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 964 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 36,582 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 6,500 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 4,364 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 15,250 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 860 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 12,500 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,006 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 19,936 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 6,848 |