Skip to main content
logo
Blockmate Ventures Inc. (TSXV:MATE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
At close: Dec 29, 2025

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20250.080.090.080.080.086.67%241,402
Dec 24, 20250.070.080.070.080.08-117,962
Dec 23, 20250.080.080.070.080.08-13,403
Dec 22, 20250.080.080.070.080.08-212,711
Dec 19, 20250.080.080.070.080.08-307,495
Dec 18, 20250.080.080.080.080.08-203,945
Dec 17, 20250.080.080.080.080.08-6.25%140,765
Dec 16, 20250.080.080.080.080.08-18,635
Dec 15, 20250.080.080.080.080.08-29,875
Dec 12, 20250.080.090.080.080.08-5.88%103,600
Dec 11, 20250.090.090.080.090.09-5.56%110,955
Dec 10, 20250.100.100.090.090.09-5.26%62,700
Dec 8, 20250.100.100.100.100.105.56%40,207
Dec 5, 20250.090.100.090.090.0912.50%196,605
Dec 4, 20250.090.090.080.080.08-5.88%123,655
Dec 3, 20250.090.090.090.090.09-5.56%104,541
Dec 2, 20250.090.100.090.090.09-5.26%170,692
Dec 1, 20250.100.100.100.100.10-5.00%52,495
Nov 28, 20250.110.110.100.100.10-9.09%234,328
Nov 27, 20250.110.110.110.110.114.76%239,118
Nov 26, 20250.110.110.100.110.11-4.55%234,820
Nov 25, 20250.120.120.110.110.11-4.35%92,500
Nov 24, 20250.110.120.110.120.124.55%273,725
Nov 21, 20250.120.120.110.110.11-4.35%228,500
Nov 20, 20250.110.120.110.120.12-34,729
Nov 19, 20250.120.120.120.120.12-132,510
Nov 18, 20250.120.120.110.120.12-4.17%375,721
Nov 17, 20250.140.140.120.120.12-11.11%721,128
Nov 14, 20250.100.140.100.140.1442.11%1,730,209
Nov 13, 20250.100.100.100.100.10-9.52%181,500
Nov 12, 20250.100.110.100.110.1110.53%196,739
Nov 11, 20250.100.100.100.100.10-124,818
Nov 10, 20250.100.100.100.100.10-5.00%291,582
Nov 7, 20250.100.100.090.100.105.26%359,000
Nov 6, 20250.110.110.100.100.10-13.64%1,128,602
Nov 5, 20250.130.130.100.110.11-15.38%1,535,448
Nov 4, 20250.140.140.130.130.13-3.70%832,822
Nov 3, 20250.130.150.130.140.143.85%980,949
Oct 31, 20250.110.150.110.130.1330.00%1,792,807
Oct 30, 20250.110.110.100.100.10-9.09%1,657,795
Oct 29, 20250.100.120.090.110.1115.79%344,851
Oct 28, 20250.100.100.090.100.105.56%683,842
Oct 27, 20250.070.100.070.090.0938.46%1,992,843
Oct 24, 20250.070.070.060.070.07-112,000
Oct 23, 20250.070.070.060.070.07-368,909
Oct 22, 20250.060.070.060.070.07-7.14%45,389
Oct 21, 20250.070.070.070.070.0716.67%1,000
Oct 20, 20250.070.070.060.060.06-7.69%137,842
Oct 17, 20250.070.070.070.070.078.33%172,873
Oct 16, 20250.070.070.060.060.06-14.29%151,661