Blockmate Ventures Inc. (TSXV:MATE)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Apr 30, 2025, 9:30 AM EDT
Blockmate Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 243,500 |
| May 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 272,400 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 35,300 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 306,500 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.70% | 790,000 |
| Apr 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.17% | 218,500 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 187,500 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | 4.35% | 532,800 |
| Apr 22, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 35.29% | 823,300 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 275,700 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 210,800 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 245,500 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | - | -14.29% | 941,500 |
| Apr 14, 2025 | 0.08 | 0.11 | 0.07 | 0.11 | - | 31.25% | 1,577,400 |
| Apr 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 481,300 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 248,400 |
| Apr 9, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | - | 15.38% | 1,194,400 |
| Apr 8, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 95,800 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 171,700 |
| Apr 4, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -13.33% | 361,800 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 377,300 |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 101,500 |
| Apr 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 115,300 |
| Mar 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 92,900 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 463,900 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 134,300 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 382,500 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 731,100 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 427,100 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 90,100 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 566,400 |
| Mar 19, 2025 | 0.11 | 0.13 | 0.10 | 0.12 | - | 20.00% | 1,638,300 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 723,600 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 780,100 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 972,100 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 722,700 |
| Mar 12, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -8.33% | 695,500 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 20.00% | 1,588,800 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -16.67% | 948,200 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.69% | 586,100 |
| Mar 6, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | - | -7.14% | 723,900 |
| Mar 5, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | - | 7.69% | 562,200 |
| Mar 4, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 13.04% | 1,834,500 |
| Mar 3, 2025 | 0.15 | 0.17 | 0.12 | 0.12 | - | -17.86% | 1,825,600 |
| Feb 28, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | - | 16.67% | 1,680,700 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 495,400 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 1,378,000 |
| Feb 25, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | -12.90% | 1,566,600 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | - | -8.82% | 2,097,500 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 685,400 |