Blockmate Ventures Inc. (TSXV:MATE)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Nov 6, 2026, 9:30 AM EST
Blockmate Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,205,780 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 834,274 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 470,030 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,514,903 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 92,925 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,132,001 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 255,494 |
| Oct 27, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 40.00% | 2,486,340 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,104 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,064,148 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,000 |
| Oct 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 187,658 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 57,208 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 193,898 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 4,000 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,750 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 46,600 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,975 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 297,055 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44,000 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,000 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,251 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,491 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,000 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 244,181 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 369,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,750 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 12,411 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 100,011 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 145,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,033 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 24,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 69,600 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 230,030 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,016 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 258,001 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 33,466 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,250 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 272,597 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 265,584 |