Free Trial

Bluestone Resources (BSR) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BSR Stock Alerts
C$0.47
-0.01 (-1.05%)
(As of 05/31/2024 05:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Bluestone Resources Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
-6.00%
3 Month
Performance
+34.29%
6 Month
Performance
+118.60%
Year-To-Date
Performance
+118.60%
1 Year
Performance
-7.84%
Receive BSR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bluestone Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

BSR Stock Chart for Sunday, June, 2, 2024

BSR Chart by TradingView

Bluestone Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$0.48C$0.47
-1.05%		C$0.49C$0.4711,500 shsC$71.40 million
05/30/2024C$0.47C$0.48
+2.15%		C$0.48C$0.4612,432 shsC$72.16 million
05/29/2024C$0.47C$0.47C$0.48C$0.4713,834 shsC$70.64 million
05/28/2024C$0.44C$0.47
+5.68%		C$0.48C$0.448,371 shsC$70.64 million
05/27/2024C$0.47C$0.44
-5.38%		C$0.47C$0.4464,294 shsC$66.84 million
05/24/2024C$0.48C$0.47
-2.11%		C$0.49C$0.4626,548 shsC$70.64 million
05/23/2024C$0.49C$0.48
-3.06%		C$0.51C$0.4793,353 shsC$72.16 million
05/22/2024C$0.53C$0.49
-7.55%		C$0.55C$0.48370,364 shsC$74.44 million
05/21/2024C$0.55C$0.53
-3.64%		C$0.59C$0.50218,052 shsC$80.51 million
05/20/2024C$0.55C$0.55C$0.71C$0.54760,929 shsC$83.55 million
05/17/2024C$0.75C$0.55
-26.67%		C$0.71C$0.54760,929 shsC$83.52 million
05/16/2024C$0.68C$0.75
+10.29%		C$0.85C$0.63795,960 shsC$113.90 million
05/15/2024C$0.61C$0.68
+11.48%		C$0.71C$0.59648,376 shsC$103.27 million
05/14/2024C$0.53C$0.61
+15.09%		C$0.64C$0.50412,626 shsC$92.64 million
05/13/2024C$0.44C$0.53
+20.45%		C$0.53C$0.43226,768 shsC$80.49 million
05/10/2024C$0.47C$0.44
-5.38%		C$0.46C$0.44212,860 shsC$66.82 million
05/09/2024C$0.46C$0.47
+1.09%		C$0.47C$0.42434,597 shsC$70.62 million
05/08/2024C$0.45C$0.46
+2.22%		C$0.46C$0.45452,650 shsC$69.86 million
05/07/2024C$0.46C$0.45
-1.10%		C$0.46C$0.4583,203 shsC$68.34 million
05/06/2024C$0.47C$0.46
-2.15%		C$0.47C$0.4279,888 shsC$69.10 million
05/03/2024C$0.50C$0.47
-7.00%		C$0.50C$0.45161,644 shsC$70.59 million
05/02/2024C$0.50C$0.50C$0.50C$0.5048,108 shsC$75.90 million
05/01/2024C$0.50C$0.50C$0.50C$0.502,000 shsC$75.90 million
04/30/2024C$0.50C$0.50C$0.50C$0.5014,900 shsC$75.90 million
04/29/2024C$0.56C$0.50
-10.71%		C$0.55C$0.50334,242 shsC$75.90 million
04/26/2024C$0.57C$0.56
-1.75%		C$0.58C$0.55139,185 shsC$85.01 million
04/25/2024C$0.55C$0.57
+3.64%		C$0.57C$0.5554,683 shsC$86.53 million
04/24/2024C$0.55C$0.55C$0.55C$0.5412,504 shsC$83.49 million
04/23/2024C$0.55C$0.55C$0.55C$0.5232,704 shsC$83.49 million
04/22/2024C$0.57C$0.55
-3.51%		C$0.57C$0.55131,859 shsC$83.49 million
04/19/2024C$0.55C$0.57
+3.64%		C$0.59C$0.55117,800 shsC$86.53 million
04/18/2024C$0.55C$0.55C$0.57C$0.5531,200 shsC$83.49 million
04/17/2024C$0.56C$0.55
-1.79%		C$0.57C$0.55107,181 shsC$83.49 million
04/16/2024C$0.57C$0.56
-1.75%		C$0.57C$0.5627,520 shsC$85.01 million
04/15/2024C$0.57C$0.57C$0.57C$0.5626,907 shsC$86.53 million
04/12/2024C$0.58C$0.57
-1.72%		C$0.60C$0.57217,462 shsC$86.53 million
04/11/2024C$0.56C$0.58
+3.57%		C$0.60C$0.5656,798 shsC$88.04 million
04/10/2024C$0.59C$0.56
-5.08%		C$0.58C$0.5628,620 shsC$85.01 million
04/09/2024C$0.57C$0.59
+3.51%		C$0.59C$0.5610,000 shsC$89.56 million
04/08/2024C$0.56C$0.57
+1.79%		C$0.57C$0.5161,420 shsC$86.53 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024C$0.56C$0.56C$0.60C$0.55171,128 shsC$85.01 million
04/04/2024C$0.55C$0.56
+1.82%		C$0.60C$0.55150,100 shsC$85.01 million
04/03/2024C$0.54C$0.55
+1.85%		C$0.57C$0.51113,923 shsC$83.49 million
04/02/2024C$0.50C$0.54
+8.00%		C$0.55C$0.5047,750 shsC$81.97 million
04/01/2024C$0.49C$0.50
+2.04%		C$0.52C$0.5058,363 shsC$75.90 million
03/29/2024C$0.49C$0.49C$0.50C$0.4787,993 shsC$74.38 million
03/28/2024C$0.48C$0.49
+2.08%		C$0.50C$0.4787,993 shsC$74.38 million
03/27/2024C$0.45C$0.48
+6.67%		C$0.48C$0.4738,020 shsC$72.86 million
03/26/2024C$0.43C$0.45
+5.88%		C$0.46C$0.4419,326 shsC$68.31 million
03/25/2024C$0.47C$0.43
-8.60%		C$0.46C$0.4339,314 shsC$64.52 million
03/22/2024C$0.43C$0.47
+8.14%		C$0.48C$0.4636,300 shsC$70.59 million
03/21/2024C$0.45C$0.43
-4.44%		C$0.44C$0.4359,014 shsC$65.27 million
03/20/2024C$0.40C$0.45
+12.50%		C$0.45C$0.4124,313 shsC$68.31 million
03/19/2024C$0.40C$0.40
+1.27%		C$0.43C$0.40107,499 shsC$60.72 million
03/18/2024C$0.44C$0.40
-10.23%		C$0.48C$0.40202,702 shsC$59.96 million
03/15/2024C$0.42C$0.44
+6.02%		C$0.47C$0.4229,900 shsC$66.79 million
03/14/2024C$0.47C$0.42
-10.75%		C$0.44C$0.4211,004 shsC$62.91 million
03/13/2024C$0.42C$0.47
+10.71%		C$0.47C$0.4280,050 shsC$70.49 million
03/12/2024C$0.43C$0.42
-2.33%		C$0.43C$0.4031,080 shsC$63.67 million
03/11/2024C$0.42C$0.43
+2.38%		C$0.44C$0.4023,039 shsC$65.19 million
03/08/2024C$0.39C$0.42
+7.69%		C$0.42C$0.39159,170 shsC$63.67 million
03/07/2024C$0.39C$0.39
+1.30%		C$0.39C$0.3756,114 shsC$59.12 million
03/06/2024C$0.38C$0.39
+1.32%		C$0.39C$0.3748,431 shsC$58.37 million
03/05/2024C$0.38C$0.38C$0.38C$0.3723,100 shsC$57.61 million
03/04/2024C$0.35C$0.38
+8.57%		C$0.38C$0.3787,882 shsC$57.61 million
03/01/2024C$0.36C$0.35
-2.78%		C$0.36C$0.3410,906 shsC$53.06 million

Related Companies:
This page (CVE:BSR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders