Bluestone Resources Inc. (TSXV: BSR)

Bluestone Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.31	0.31	0.31	0.31	0.31	-1.61%	14,000
Dec 19, 2024	0.31	0.31	0.31	0.31	0.31	-	67,900
Dec 18, 2024	0.31	0.32	0.31	0.31	0.31	1.64%	89,500
Dec 17, 2024	0.31	0.31	0.31	0.31	0.31	-1.61%	121,600
Dec 16, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	19,500
Dec 13, 2024	0.31	0.31	0.31	0.31	0.31	-1.61%	196,000
Dec 12, 2024	0.31	0.31	0.31	0.31	0.31	-1.59%	398,722
Dec 11, 2024	0.32	0.32	0.31	0.32	0.32	3.28%	23,000
Dec 10, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	140,800
Dec 9, 2024	0.30	0.31	0.30	0.30	0.30	-	287,600
Dec 6, 2024	0.30	0.31	0.30	0.30	0.30	-	63,800
Dec 5, 2024	0.31	0.31	0.30	0.30	0.30	-	417,100
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	-	385,805
Dec 3, 2024	0.30	0.30	0.30	0.30	0.30	-	689,700
Dec 2, 2024	0.30	0.31	0.30	0.30	0.30	-	49,500
Nov 29, 2024	0.30	0.30	0.30	0.30	0.30	-	12,202
Nov 28, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	39,000
Nov 27, 2024	0.31	0.31	0.31	0.31	0.31	-	31,200
Nov 26, 2024	0.31	0.31	0.31	0.31	0.31	-	23,200
Nov 25, 2024	0.31	0.31	0.30	0.31	0.31	-1.61%	16,590,800
Nov 22, 2024	0.31	0.31	0.31	0.31	0.31	-	93,000
Nov 21, 2024	0.30	0.31	0.30	0.31	0.31	-	585,500
Nov 20, 2024	0.30	0.31	0.30	0.31	0.31	3.33%	756,210
Nov 19, 2024	0.31	0.31	0.30	0.30	0.30	-	31,844
Nov 18, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	108,107
Nov 15, 2024	0.30	0.31	0.30	0.31	0.31	3.39%	776,427
Nov 14, 2024	0.30	0.30	0.30	0.30	0.30	-	65,500
Nov 13, 2024	0.30	0.30	0.30	0.30	0.30	-	298,200
Nov 12, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	1,520,500
Nov 11, 2024	0.30	0.31	0.30	0.30	0.30	-	481,800
Nov 8, 2024	0.30	0.30	0.30	0.30	0.30	-	65,325
Nov 7, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	95,900
Nov 6, 2024	0.30	0.31	0.30	0.31	0.31	1.67%	2,091,920
Nov 5, 2024	0.30	0.31	0.30	0.30	0.30	-	243,700
Nov 4, 2024	0.30	0.31	0.30	0.30	0.30	-	148,500
Nov 1, 2024	0.31	0.31	0.30	0.30	0.30	-	627,700
Oct 31, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	881,500
Oct 30, 2024	0.31	0.31	0.30	0.31	0.31	-1.61%	3,059,600
Oct 29, 2024	0.32	0.33	0.31	0.31	0.31	-3.13%	1,732,600
Oct 28, 2024	0.41	0.41	0.31	0.32	0.32	-4.48%	3,250,011
Oct 25, 2024	0.33	0.34	0.32	0.34	0.34	1.52%	61,700
Oct 24, 2024	0.35	0.35	0.33	0.33	0.33	-5.71%	68,021
Oct 23, 2024	0.38	0.40	0.35	0.35	0.35	-5.41%	52,309
Oct 22, 2024	0.39	0.39	0.37	0.37	0.37	-1.33%	33,225
Oct 21, 2024	0.39	0.39	0.38	0.38	0.38	-2.60%	27,200
Oct 18, 2024	0.39	0.39	0.38	0.39	0.39	-2.53%	19,500
Oct 17, 2024	0.38	0.40	0.38	0.40	0.40	2.60%	8,600
Oct 16, 2024	0.37	0.39	0.36	0.39	0.39	6.94%	13,200
Oct 15, 2024	0.37	0.37	0.36	0.36	0.36	-2.70%	5,600
Oct 11, 2024	0.38	0.38	0.37	0.37	0.37	-2.63%	12,700
Oct 10, 2024	0.38	0.38	0.38	0.38	0.38	2.70%	2,400
Oct 9, 2024	0.39	0.40	0.37	0.37	0.37	-3.90%	20,500
Oct 8, 2024	0.39	0.39	0.39	0.39	0.39	-6.10%	1,919
Oct 7, 2024	0.44	0.44	0.41	0.41	0.41	-10.87%	3,500
Oct 4, 2024	0.45	0.49	0.40	0.46	0.46	8.24%	74,100
Oct 3, 2024	0.41	0.43	0.40	0.43	0.43	7.59%	13,030
Oct 2, 2024	0.38	0.40	0.38	0.40	0.40	3.95%	52,700
Oct 1, 2024	0.35	0.38	0.35	0.38	0.38	-	6,439
Sep 30, 2024	0.35	0.38	0.35	0.38	0.38	8.57%	3,430
Sep 27, 2024	0.33	0.39	0.32	0.35	0.35	12.90%	69,738
Sep 26, 2024	0.30	0.32	0.29	0.31	0.31	-3.13%	113,000
Sep 25, 2024	0.33	0.33	0.32	0.32	0.32	-3.03%	2,104
Sep 24, 2024	0.32	0.33	0.31	0.33	0.33	10.00%	44,600
Sep 23, 2024	0.30	0.30	0.30	0.30	0.30	-	1,000
Sep 20, 2024	0.28	0.31	0.28	0.30	0.30	11.11%	96,738
Sep 19, 2024	0.27	0.27	0.27	0.27	0.27	-	4,700
Sep 18, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Sep 17, 2024	0.29	0.29	0.27	0.27	0.27	-10.00%	106,508
Sep 16, 2024	0.29	0.30	0.29	0.30	0.30	1.69%	43,444
Sep 13, 2024	0.29	0.30	0.29	0.30	0.30	1.72%	40,800
Sep 12, 2024	0.28	0.29	0.27	0.29	0.29	7.41%	76,100
Sep 11, 2024	0.27	0.27	0.27	0.27	0.27	-	16,000
Sep 10, 2024	0.27	0.27	0.27	0.27	0.27	-	36,500
Sep 9, 2024	0.27	0.27	0.27	0.27	0.27	1.89%	45,000
Sep 6, 2024	0.27	0.27	0.26	0.27	0.27	-5.36%	46,000
Sep 5, 2024	0.28	0.28	0.27	0.28	0.28	1.82%	41,600
Sep 4, 2024	0.29	0.29	0.27	0.28	0.28	-	47,408
Sep 3, 2024	0.30	0.30	0.28	0.28	0.28	-3.51%	20,610
Aug 30, 2024	0.27	0.29	0.27	0.29	0.29	7.55%	21,108
Aug 29, 2024	0.27	0.27	0.25	0.27	0.27	1.92%	691,900
Aug 28, 2024	0.29	0.29	0.26	0.26	0.26	-13.33%	223,639
Aug 27, 2024	0.30	0.30	0.30	0.30	0.30	-	4,500
Aug 26, 2024	0.30	0.32	0.30	0.30	0.30	-	3,200
Aug 23, 2024	0.30	0.31	0.29	0.30	0.30	-6.25%	33,700
Aug 22, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	-
Aug 21, 2024	0.31	0.32	0.30	0.32	0.32	-	3,615
Aug 20, 2024	0.32	0.32	0.32	0.32	0.32	5.00%	1,500
Aug 19, 2024	0.31	0.31	0.29	0.30	0.30	-3.23%	33,300
Aug 16, 2024	0.31	0.33	0.31	0.31	0.31	3.33%	96,305
Aug 15, 2024	0.30	0.31	0.30	0.30	0.30	-	5,200
Aug 14, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	41,301
Aug 13, 2024	0.32	0.32	0.31	0.31	0.31	-1.61%	5,000
Aug 12, 2024	0.31	0.31	0.31	0.31	0.31	3.33%	4,000
Aug 9, 2024	0.30	0.30	0.30	0.30	0.30	-	4,000
Aug 8, 2024	0.31	0.31	0.30	0.30	0.30	-3.23%	12,905
Aug 7, 2024	0.33	0.33	0.31	0.31	0.31	-6.06%	8,713
Aug 6, 2024	0.34	0.34	0.33	0.33	0.33	-	95,000
Aug 2, 2024	0.35	0.35	0.33	0.33	0.33	-2.94%	61,638
Aug 1, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	600
Jul 31, 2024	0.32	0.34	0.31	0.34	0.34	4.69%	23,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.