Bessor Minerals Inc. (TSXV:BST)
Canada · Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
At close: Aug 19, 2026
Bessor Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 80,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 356,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 160,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,000 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 501,400 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,900 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 112,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 10,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,500 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 8,000 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,300 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,261 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,585 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,050 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 101,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 13,000 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 16.67% | 4,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | 1,000 |
| Mar 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 4,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 11,500 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 10,250 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 80.00% | 37,005 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 50,300 |
| Feb 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 60.00% | 58,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 104,000 |