Blockmate Ventures Inc. (TSXV:MATE)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0100 (9.52%)
Jun 27, 2025, 4:00 PM EDT
Blockmate Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 326,700 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 234,600 |
| May 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 509,100 |
| 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 |