Skip to main content
logo
Blockmate Ventures Inc. (TSXV:MATE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0100 (-9.09%)
Oct 30, 2025, 3:59 PM EDT

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20250.080.080.070.070.07-97,000
Oct 14, 20250.070.070.070.070.07-6.67%47,099
Oct 10, 20250.080.080.070.080.08-105,579
Oct 9, 20250.080.080.080.080.08-70,618
Oct 8, 20250.080.080.080.080.08-59,333
Oct 7, 20250.080.080.080.080.08-6.25%31,000
Oct 6, 20250.080.080.080.080.08-14,340
Oct 3, 20250.080.080.080.080.086.67%35,503
Oct 2, 20250.080.080.080.080.08-68,522
Oct 1, 20250.070.080.070.080.08-63,000
Sep 30, 20250.080.080.080.080.08-26,027
Sep 29, 20250.080.080.070.080.08-6.25%167,000
Sep 26, 20250.080.080.070.080.0814.29%123,923
Sep 25, 20250.080.080.070.070.07-6.67%36,320
Sep 24, 20250.070.080.070.080.08-141,338
Sep 23, 20250.080.080.080.080.08-6.25%201,550
Sep 22, 20250.080.080.080.080.08-98,144
Sep 19, 20250.090.090.080.080.08-5.88%120,000
Sep 18, 20250.090.090.090.090.096.25%580,919
Sep 17, 20250.080.080.080.080.08-129,320
Sep 16, 20250.090.090.080.080.08-316,017
Sep 15, 20250.090.090.080.080.08-5.88%13,010
Sep 12, 20250.090.090.080.090.09-451,474
Sep 11, 20250.090.090.080.090.09-10.53%531,507
Sep 10, 20250.090.100.090.100.105.56%23,000
Sep 9, 20250.090.090.090.090.09-5.26%10,000
Sep 8, 20250.100.100.100.100.105.56%45,263
Sep 5, 20250.090.090.090.090.09-5.26%8,090
Sep 4, 20250.100.100.100.100.105.56%34,400
Sep 3, 20250.100.100.090.090.09-5.26%124,504
Sep 2, 20250.090.100.090.100.10-20,242
Aug 29, 20250.100.100.100.100.10-247,117
Aug 28, 20250.100.100.100.100.10-5.00%44,529
Aug 27, 20250.100.100.100.100.10-30,200
Aug 26, 20250.110.110.100.100.10-4.76%177,294
Aug 25, 20250.100.110.100.110.115.00%142,300
Aug 22, 20250.100.100.100.100.1011.11%34,675
Aug 21, 20250.090.090.090.090.09-5.26%1,000
Aug 20, 20250.090.100.090.100.10-57,998
Aug 19, 20250.100.100.090.100.10-140,526