Blockmate Ventures Inc. (TSXV:MATE)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0150 (-10.71%)
Jul 18, 2025, 4:00 PM EDT
Blockmate Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 76,100 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 365,100 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -8.70% | 379,800 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 97,900 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 289,800 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 236,200 |
| Jun 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.35% | 61,200 |
| Jun 2, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | - | - | 419,400 |
| May 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 313,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 322,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 196,000 |
| May 27, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -4.00% | 756,700 |
| May 26, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | - | 8.70% | 721,800 |
| May 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 574,300 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 255,100 |
| May 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 89,100 |
| May 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 233,300 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 160,100 |
| May 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 223,000 |
| May 14, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -14.29% | 538,900 |
| May 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 616,200 |
| May 12, 2025 | 0.12 | 0.17 | 0.11 | 0.14 | - | 17.39% | 1,833,400 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 278,400 |
| May 8, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 15.00% | 708,500 |