Skip to main content
logo
Blockmate Ventures Inc. (TSXV:MATE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
At close: Jan 23, 2026

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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