Skip to main content
Blockmate Ventures Inc. (TSXV:MATE)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
-0.010 (-5.56%)
Feb 21, 2025, 4:00 PM EST

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.180.180.170.17--5.56%250,008
Feb 20, 20250.190.190.180.18--2.70%112,100
Feb 19, 20250.180.190.170.19--1.60%1,754,700
Feb 18, 20250.220.220.190.19--14.55%983,600
Feb 14, 20250.190.220.190.22-22.22%1,580,200
Feb 13, 20250.170.200.160.18-2.86%1,341,500
Feb 12, 20250.190.200.170.18--10.26%1,403,300
Feb 11, 20250.240.240.180.20--15.22%3,490,200
Feb 10, 20250.230.240.230.23--627,700
Feb 7, 20250.260.260.230.23--9.80%776,900
Feb 6, 20250.240.270.220.26-10.87%1,441,000
Feb 5, 20250.250.250.230.23--1,599,400
Feb 4, 20250.250.280.230.23--8.00%951,200
Feb 3, 20250.230.270.220.25--1.96%1,568,300
Jan 31, 20250.220.280.220.26-13.33%2,250,000
Jan 30, 20250.230.260.200.23--8.16%2,417,100
Jan 29, 20250.280.290.240.25--9.26%1,573,500
Jan 28, 20250.290.290.270.27--5.26%466,100
Jan 27, 20250.280.290.260.29--1,057,500
Jan 24, 20250.330.330.280.29--5.00%1,847,400
Jan 23, 20250.330.330.300.30--9.09%1,516,500
Jan 22, 20250.320.350.310.33--1,344,700
Jan 21, 20250.340.350.300.33--4.35%1,780,100
Jan 20, 20250.360.370.340.35-4.55%2,210,600
Jan 17, 20250.320.370.320.33--3,994,400
Jan 16, 20250.290.340.280.33-17.86%2,122,300
Jan 15, 20250.320.330.280.28--6.67%2,380,500
Jan 14, 20250.290.330.270.30-7.14%2,229,900
Jan 13, 20250.300.310.260.28--9.68%1,983,400
Jan 10, 20250.340.340.300.31--4.62%1,287,600
Jan 9, 20250.320.340.310.33--1.52%967,000
Jan 8, 20250.350.360.320.33--5.71%2,188,900
Jan 7, 20250.390.390.330.35--6.67%3,443,500
Jan 6, 20250.440.480.380.38--8.54%7,239,400
Jan 3, 20250.290.410.280.41-38.98%9,025,800
Jan 2, 20250.320.320.280.30-3.51%3,479,700
Dec 31, 20240.310.330.280.29--5.00%2,155,600
Dec 30, 20240.290.350.280.30-9.09%4,128,200
Dec 27, 20240.250.340.240.28-17.02%3,211,600
Dec 24, 20240.230.240.220.24-11.90%1,862,700
Dec 23, 20240.230.230.200.21--6.67%925,000
Dec 20, 20240.200.260.200.23-12.50%1,988,200
Dec 19, 20240.250.250.200.20--11.11%3,849,200
Dec 18, 20240.310.360.220.23--21.05%7,399,900
Dec 17, 20240.150.290.150.29-96.55%10,107,800
Dec 16, 20240.160.160.140.15--6.45%2,581,500
Dec 13, 20240.120.180.120.16-34.78%5,191,300
Dec 12, 20240.110.120.110.12-9.52%3,346,000
Dec 11, 20240.110.120.110.11--1,628,300
Dec 10, 20240.120.120.100.11--8.70%1,495,900
Dec 9, 20240.130.130.110.12--8.00%2,366,200
Dec 6, 20240.110.140.100.13-13.64%4,625,900
Dec 5, 20240.120.130.110.11--8.33%1,612,800
Dec 4, 20240.130.130.120.12--7.69%1,169,400
Dec 3, 20240.110.130.100.13-18.18%2,247,900
Dec 2, 20240.120.120.100.11--1,703,500
Nov 29, 20240.120.130.110.11--12.00%1,578,300
Nov 28, 20240.130.130.110.13--1,387,600
Nov 27, 20240.130.170.120.13--5,895,100
Nov 26, 20240.130.140.120.13--7.41%2,493,800
Nov 25, 20240.090.150.090.14-50.00%5,772,900
Nov 22, 20240.090.090.080.09-12.50%1,194,000
Nov 21, 20240.090.100.080.08--5.88%2,968,300
Nov 20, 20240.090.100.090.09-6.25%961,300
Nov 19, 20240.100.100.080.08--11.11%1,026,900
Nov 18, 20240.110.120.090.09--10.00%915,700
Nov 15, 20240.110.120.080.10--9.09%3,136,600
Nov 14, 20240.080.130.080.11-46.67%5,303,000
Nov 13, 20240.050.100.050.08-66.67%5,654,700
Nov 12, 20240.030.050.030.05-50.00%968,000
Nov 11, 20240.030.030.030.03--14.29%91,000
Nov 8, 20240.040.040.040.04---
Nov 7, 20240.040.040.040.04--56,000
Nov 6, 20240.040.040.040.04--259,200
Nov 5, 20240.040.040.040.04--22.22%300,000
Nov 4, 20240.050.050.050.05---
Nov 1, 20240.050.050.050.05---
Oct 31, 20240.050.050.050.05---
Oct 30, 20240.050.050.050.05--10.00%97,700
Oct 29, 20240.030.050.030.05-66.67%327,000
Oct 28, 20240.030.030.030.03---
Oct 25, 20240.030.030.030.03--25.00%239,000
Oct 24, 20240.040.040.040.04---
Oct 23, 20240.040.040.040.04---
Oct 22, 20240.040.040.040.04---
Oct 21, 20240.040.040.040.04---
Oct 18, 20240.040.040.040.04-33.33%7,000
Oct 17, 20240.030.030.030.03---
Oct 16, 20240.030.030.030.03---
Oct 15, 20240.040.040.030.03--25.00%37,000
Oct 11, 20240.040.040.040.04---
Oct 10, 20240.040.040.040.04---
Oct 9, 20240.040.040.040.04-14.29%60,600
Oct 8, 20240.040.040.040.04-16.67%663,600
Oct 7, 20240.030.030.030.03---
Oct 4, 20240.030.030.030.03--339,000
Oct 3, 20240.030.030.030.03---
Oct 2, 20240.030.030.030.03---
Oct 1, 20240.030.030.030.03--151,000
Sep 30, 20240.030.030.030.03--69,000