Bluestone Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	0.31	0.31	0.31	0.31	0.31	-	90,830
Jan 13, 2025	0.31	0.37	0.31	0.31	0.31	1.64%	523,325
Jan 10, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	67,500
Jan 9, 2025	0.30	0.30	0.30	0.30	0.30	-	149,600
Jan 8, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	1,297,100
Jan 7, 2025	0.31	0.31	0.31	0.31	0.31	-	19,800
Jan 6, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	24,900
Jan 3, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	24,000
Jan 2, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	5,500
Dec 31, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	371,530
Dec 30, 2024	0.31	0.33	0.30	0.32	0.32	3.28%	930,800
Dec 27, 2024	0.31	0.32	0.31	0.31	0.31	1.67%	1,308,920
Dec 24, 2024	0.30	0.30	0.30	0.30	0.30	-	117,500
Dec 23, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	53,002
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