Skip to main content
logo
Bathurst Metals Corp. (TSXV:BMV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
May 21, 2026, 2:59 PM EST

Bathurst Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.090.090.090.090.09-5.56%21,000
May 20, 20260.100.100.090.090.095.88%25,000
May 19, 20260.090.090.080.090.09-10.53%173,500
May 15, 20260.110.110.100.100.10-20.83%134,500
May 14, 20260.110.120.110.120.124.35%15,600
May 13, 20260.100.120.100.120.1221.05%406,000
May 12, 20260.100.100.100.100.105.56%9,000
May 11, 20260.090.090.090.090.09-25,000
May 8, 20260.100.100.090.090.09-55,000
May 7, 20260.090.090.090.090.09-42,000
May 6, 20260.090.090.080.090.09-79,667
May 5, 20260.090.090.090.090.095.88%48,500
Apr 30, 20260.090.090.090.090.09-5.56%50,000
Apr 29, 20260.090.090.090.090.095.88%99,000
Apr 28, 20260.090.090.090.090.09-5.56%50,000
Apr 27, 20260.090.090.090.090.09-92,111
Apr 24, 20260.090.090.090.090.095.88%139,600
Apr 23, 20260.090.090.090.090.096.25%77,000
Apr 21, 20260.080.080.080.080.08-73,000
Apr 20, 20260.080.080.080.080.08-5.88%32,200
Apr 17, 20260.080.090.080.090.096.25%15,000
Apr 10, 20260.080.080.080.080.08-34,395
Apr 9, 20260.080.080.080.080.08-10,000
Apr 8, 20260.080.080.080.080.08-6,300
Apr 7, 20260.080.080.080.080.08-7,500
Apr 6, 20260.080.080.080.080.086.67%10,000
Apr 2, 20260.070.080.070.080.0815.38%117,330
Apr 1, 20260.070.070.070.070.07-88,000
Mar 31, 20260.070.070.070.070.078.33%10,000
Mar 30, 20260.060.060.060.060.06-1,000
Mar 27, 20260.060.070.060.060.0620.00%343,000
Mar 24, 20260.050.050.050.050.05-76,000
Mar 23, 20260.050.050.050.050.05-100,012
Mar 20, 20260.060.060.050.050.05-61,000
Mar 19, 20260.050.050.050.050.05-16.67%93,000
Mar 18, 20260.060.060.060.060.06-7.69%129,330
Mar 16, 20260.070.070.070.070.07-13.33%35,000
Mar 9, 20260.070.080.070.080.0815.38%54,000
Mar 6, 20260.070.070.070.070.07-7.14%103,000
Mar 5, 20260.070.070.070.070.07-41,000
Mar 4, 20260.080.080.070.070.07-6.67%11,005
Mar 3, 20260.080.080.070.080.087.14%25,000
Feb 27, 20260.070.070.070.070.07-3,000
Feb 26, 20260.070.070.070.070.077.69%2,006
Feb 25, 20260.070.070.070.070.07-7.14%2,100
Feb 20, 20260.070.070.070.070.07-6.67%13,000
Feb 13, 20260.080.080.080.080.08-6.25%97,000
Feb 11, 20260.080.080.080.080.08-5,000
Feb 10, 20260.080.080.080.080.08-5.88%33,200
Feb 4, 20260.090.090.090.090.096.25%3,000