Skip to main content
Blockmate Ventures Inc. (TSXV: MATE)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
+0.025 (12.50%)
Dec 20, 2024, 3:58 PM EST

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.200.260.200.23-12.50%1,988,200
Dec 19, 20240.250.250.200.20--11.11%3,849,200
Dec 18, 20240.310.360.220.23--21.05%7,399,900
Dec 17, 20240.150.290.150.29-96.55%10,107,800
Dec 16, 20240.160.160.140.15--6.45%2,581,500
Dec 13, 20240.120.180.120.16-34.78%5,191,300
Dec 12, 20240.110.120.110.12-9.52%3,346,000
Dec 11, 20240.110.120.110.11--1,628,300
Dec 10, 20240.120.120.100.11--8.70%1,495,900
Dec 9, 20240.130.130.110.12--8.00%2,366,200
Dec 6, 20240.110.140.100.13-13.64%4,625,900
Dec 5, 20240.120.130.110.11--8.33%1,612,800
Dec 4, 20240.130.130.120.12--7.69%1,169,400
Dec 3, 20240.110.130.100.13-18.18%2,247,900
Dec 2, 20240.120.120.100.11--1,703,500
Nov 29, 20240.120.130.110.11--12.00%1,578,300
Nov 28, 20240.130.130.110.13--1,387,600
Nov 27, 20240.130.170.120.13--5,895,100
Nov 26, 20240.130.140.120.13--7.41%2,493,800
Nov 25, 20240.090.150.090.14-50.00%5,772,900
Nov 22, 20240.090.090.080.09-12.50%1,194,000
Nov 21, 20240.090.100.080.08--5.88%2,968,300
Nov 20, 20240.090.100.090.09-6.25%961,300
Nov 19, 20240.100.100.080.08--11.11%1,026,900
Nov 18, 20240.110.120.090.09--10.00%915,700
Nov 15, 20240.110.120.080.10--9.09%3,136,600
Nov 14, 20240.080.130.080.11-46.67%5,303,000
Nov 13, 20240.050.100.050.08-66.67%5,654,700
Nov 12, 20240.030.050.030.05-50.00%968,000
Nov 11, 20240.030.030.030.03--14.29%91,000
Nov 8, 20240.040.040.040.04---
Nov 7, 20240.040.040.040.04--56,000
Nov 6, 20240.040.040.040.04--259,200
Nov 5, 20240.040.040.040.04--22.22%300,000
Nov 4, 20240.050.050.050.05---
Nov 1, 20240.050.050.050.05---
Oct 31, 20240.050.050.050.05---
Oct 30, 20240.050.050.050.05--10.00%97,700
Oct 29, 20240.030.050.030.05-66.67%327,000
Oct 28, 20240.030.030.030.03---
Oct 25, 20240.030.030.030.03--25.00%239,000
Oct 24, 20240.040.040.040.04---
Oct 23, 20240.040.040.040.04---
Oct 22, 20240.040.040.040.04---
Oct 21, 20240.040.040.040.04---
Oct 18, 20240.040.040.040.04-33.33%7,000
Oct 17, 20240.030.030.030.03---
Oct 16, 20240.030.030.030.03---
Oct 15, 20240.040.040.030.03--25.00%37,000
Oct 11, 20240.040.040.040.04---
Oct 10, 20240.040.040.040.04---
Oct 9, 20240.040.040.040.04-14.29%60,600
Oct 8, 20240.040.040.040.04-16.67%663,600
Oct 7, 20240.030.030.030.03---
Oct 4, 20240.030.030.030.03--339,000
Oct 3, 20240.030.030.030.03---
Oct 2, 20240.030.030.030.03---
Oct 1, 20240.030.030.030.03--151,000
Sep 30, 20240.030.030.030.03--69,000
Sep 27, 20240.030.030.030.03---
Sep 26, 20240.030.030.030.03---
Sep 25, 20240.030.030.030.03---
Sep 24, 20240.030.030.030.03---
Sep 23, 20240.030.030.030.03---
Sep 20, 20240.030.030.030.03--2,000
Sep 19, 20240.030.030.030.03---
Sep 18, 20240.030.030.030.03---
Sep 17, 20240.030.030.030.03---
Sep 16, 20240.030.030.030.03---
Sep 13, 20240.030.030.030.03--480,000
Sep 12, 20240.030.030.030.03---
Sep 11, 20240.030.030.030.03--2,000
Sep 10, 20240.030.030.030.03---
Sep 9, 20240.030.030.030.03--58,000
Sep 6, 20240.030.030.030.03---
Sep 5, 20240.030.030.030.03---
Sep 4, 20240.030.030.030.03---
Sep 3, 20240.030.030.030.03--14.29%39,400
Aug 30, 20240.040.040.040.04---
Aug 29, 20240.040.040.040.04---
Aug 28, 20240.040.040.040.04---
Aug 27, 20240.040.040.040.04---
Aug 26, 20240.040.040.040.04--300,000
Aug 23, 20240.040.040.040.04---
Aug 22, 20240.040.040.040.04--505,000
Aug 21, 20240.040.040.040.04--100,000
Aug 20, 20240.040.040.040.04--8,000
Aug 19, 20240.040.040.040.04---
Aug 16, 20240.040.040.040.04---
Aug 15, 20240.040.040.040.04---
Aug 14, 20240.040.040.040.04---
Aug 13, 20240.040.040.040.04---
Aug 12, 20240.040.040.040.04---
Aug 9, 20240.040.040.040.04---
Aug 8, 20240.040.040.040.04---
Aug 7, 20240.040.040.040.04---
Aug 6, 20240.040.040.040.04---
Aug 2, 20240.040.040.040.04---
Aug 1, 20240.040.040.040.04---
Jul 31, 20240.040.040.040.04---