Skip to main content
logo
Blockmate Ventures Inc. (TSXV:MATE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
At close: Mar 6, 2026

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.050.050.050.050.05-86,044
Mar 4, 20260.050.050.050.050.05-2,000
Mar 3, 20260.050.050.050.050.05-96,595
Mar 2, 20260.050.050.050.050.05-5,049
Feb 27, 20260.050.050.050.050.05-296,500
Feb 26, 20260.050.050.050.050.05-87,000
Feb 25, 20260.050.050.050.050.05-84,000
Feb 24, 20260.040.050.040.050.05-77,005
Feb 23, 20260.050.050.050.050.0512.50%12,935
Feb 20, 20260.040.040.040.040.04-112,354
Feb 19, 20260.050.050.040.040.04-11.11%204,000
Feb 18, 20260.050.050.050.050.05-35,926
Feb 17, 20260.050.050.050.050.05-25,050
Feb 12, 20260.050.050.050.050.05-65,000
Feb 11, 20260.050.050.050.050.05-3,000
Feb 10, 20260.050.050.050.050.05-25,100
Feb 9, 20260.050.060.050.050.05-10.00%375,451
Feb 6, 20260.050.050.050.050.05-161,862
Feb 5, 20260.060.060.050.050.05-704,973
Feb 4, 20260.050.060.050.050.05-9.09%251,000
Feb 2, 20260.050.060.050.060.06-29,281
Jan 30, 20260.060.060.050.060.06-511,714
Jan 29, 20260.060.060.060.060.06-8.33%461,617
Jan 28, 20260.060.060.060.060.06-16,000
Jan 27, 20260.070.070.060.060.06-876,442
Jan 26, 20260.070.070.060.060.06-7.69%369,628
Jan 23, 20260.080.080.070.070.07-7.14%20,062
Jan 22, 20260.070.070.070.070.07-20,992
Jan 21, 20260.070.080.070.070.07-29,029
Jan 20, 20260.070.070.070.070.07-6.67%55,920
Jan 19, 20260.070.080.070.080.08-5,000
Jan 16, 20260.080.080.080.080.087.14%6,114
Jan 15, 20260.080.080.070.070.07-6.67%40,001
Jan 14, 20260.080.080.080.080.08-6.25%105,508
Jan 13, 20260.080.080.080.080.086.67%90,746
Jan 12, 20260.070.080.070.080.08-6.25%292,042
Jan 9, 20260.080.080.080.080.08-7,400
Jan 8, 20260.080.080.080.080.08-5.88%378,295
Jan 7, 20260.090.090.090.090.096.25%12,059
Jan 6, 20260.090.090.080.080.08-62,112
Jan 5, 20260.090.090.080.080.08-11.11%27,558
Jan 2, 20260.090.090.090.090.0912.50%62,000
Dec 31, 20250.080.090.080.080.08-11.11%236,933
Dec 30, 20250.080.090.080.090.0912.50%219,849
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