Blockmate Ventures Inc. (TSXV:MATE)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0100 (11.11%)
Aug 22, 2025, 4:00 PM EDT
Blockmate Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 34,700 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 1,000 |
| Aug 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 58,000 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 140,500 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 79,500 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 55,600 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 43,800 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 80,000 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 23,100 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 84,400 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 81,900 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 97,200 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 246,700 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 193,600 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 45,900 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 429,700 |
| Jul 29, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -11.11% | 188,200 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 46,600 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 135,200 |
| Jul 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -6.90% | 130,400 |
| Jul 23, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 3.57% | 238,000 |
| Jul 22, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 7.69% | 544,400 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 251,200 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.71% | 554,500 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 425,900 |
| Jul 16, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 12.00% | 436,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 232,500 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 307,200 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 200,200 |
| Jul 10, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 7.69% | 471,400 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 136,000 |
| Jul 8, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | - | 20.00% | 499,200 |
| Jul 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.85% | 202,800 |
| Jul 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.33% | 296,600 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 361,800 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 76,900 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 259,100 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 234,300 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | -4.55% | 334,300 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 156,600 |
| Jun 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 666,800 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 491,100 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 99,600 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 12,300 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 47,700 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 38,500 |
| Jun 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 343,300 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 279,900 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 40,000 |