Free Trial

Bluestone Resources (BSR) Stock Chart & Stock Price History

Bluestone Resources logo
C$0.30
0.00 (0.00%)
(As of 11/1/2024 05:18 PM ET)

Bluestone Resources Stock Price Performance

5 Day
Performance
-6.25%
1 Month
Performance
-24.05%
3 Month
Performance
-9.09%
6 Month
Performance
-40.00%
Year-To-Date
Performance
+39.53%
1 Year
Performance
+20.00%
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

BSR Stock Chart for Saturday, November, 2, 2024

Bluestone Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024C$0.30C$0.30C$0.31C$0.30627,700 shsC$45.65 million
10/31/2024C$0.31C$0.30
-1.64%
C$0.31C$0.30881,500 shsC$45.65 million
10/30/2024C$0.31C$0.31
-1.61%
C$0.31C$0.303.06 million shsC$46.41 million
10/29/2024C$0.32C$0.31
-3.13%
C$0.33C$0.311.73 million shsC$47.17 million
10/28/2024C$0.34C$0.32
-4.48%
C$0.41C$0.313.25 million shsC$48.69 million
10/25/2024C$0.33C$0.34
+1.52%
C$0.34C$0.3261,674 shsC$50.97 million
10/24/2024C$0.35C$0.33
-5.71%
C$0.35C$0.3368,021 shsC$50.21 million
10/23/2024C$0.37C$0.35
-5.41%
C$0.40C$0.3552,309 shsC$53.26 million
10/22/2024C$0.38C$0.37
-1.33%
C$0.39C$0.3733,225 shsC$56.30 million
10/21/2024C$0.39C$0.38
-2.60%
C$0.39C$0.3827,150 shsC$57.06 million
10/18/2024C$0.40C$0.39
-2.53%
C$0.39C$0.3819,478 shsC$58.58 million
10/17/2024C$0.39C$0.40
+2.60%
C$0.40C$0.388,600 shsC$60.10 million
10/16/2024C$0.36C$0.39
+6.94%
C$0.39C$0.3613,200 shsC$58.58 million
10/15/2024C$0.37C$0.36
-2.70%
C$0.37C$0.365,600 shsC$54.78 million
10/14/2024C$0.37C$0.37C$0.38C$0.3712,660 shsC$56.30 million
10/11/2024C$0.38C$0.37
-2.63%
C$0.38C$0.3712,660 shsC$56.30 million
10/10/2024C$0.37C$0.38
+2.70%
C$0.38C$0.382,400 shsC$57.82 million
10/09/2024C$0.39C$0.37
-3.90%
C$0.40C$0.3720,500 shsC$56.30 million
10/08/2024C$0.41C$0.39
-6.10%
C$0.39C$0.391,919 shsC$58.58 million
10/07/2024C$0.46C$0.41
-10.87%
C$0.44C$0.413,456 shsC$62.39 million
10/04/2024C$0.43C$0.46
+8.24%
C$0.49C$0.4074,051 shsC$69.99 million
10/03/2024C$0.40C$0.43
+7.59%
C$0.43C$0.4013,030 shsC$64.67 million
10/02/2024C$0.38C$0.40
+3.95%
C$0.40C$0.3852,700 shsC$60.10 million
10/01/2024C$0.38C$0.38C$0.38C$0.356,439 shsC$57.82 million
09/30/2024C$0.35C$0.38
+8.57%
C$0.38C$0.353,430 shsC$57.82 million
09/27/2024C$0.31C$0.35
+12.90%
C$0.39C$0.3269,738 shsC$53.26 million
09/26/2024C$0.32C$0.31
-3.13%
C$0.32C$0.29112,950 shsC$47.17 million
09/25/2024C$0.33C$0.32
-3.03%
C$0.33C$0.322,104 shsC$48.69 million
09/24/2024C$0.30C$0.33
+10.00%
C$0.33C$0.3144,567 shsC$50.21 million
09/23/2024C$0.30C$0.30C$0.30C$0.30969 shsC$45.65 million
09/20/2024C$0.27C$0.30
+11.11%
C$0.31C$0.2896,738 shsC$45.65 million
09/19/2024C$0.27C$0.27C$0.27C$0.274,673 shsC$41.08 million
09/18/2024C$0.27C$0.27C$0.29C$0.27106,508 shsC$41.08 million
09/17/2024C$0.30C$0.27
-10.00%
C$0.29C$0.27106,508 shsC$41.08 million
09/16/2024C$0.30C$0.30
+1.69%
C$0.30C$0.2943,444 shsC$45.65 million
09/13/2024C$0.29C$0.30
+1.72%
C$0.30C$0.2940,763 shsC$44.89 million
09/12/2024C$0.27C$0.29
+7.41%
C$0.29C$0.2776,100 shsC$44.13 million
09/11/2024C$0.27C$0.27C$0.27C$0.2716,000 shsC$41.08 million
09/10/2024C$0.27C$0.27C$0.27C$0.2736,500 shsC$41.08 million
09/09/2024C$0.27C$0.27
+1.89%
C$0.27C$0.2745,000 shsC$41.08 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024C$0.28C$0.27
-5.36%
C$0.27C$0.2646,000 shsC$40.32 million
09/05/2024C$0.28C$0.28
+1.82%
C$0.28C$0.2741,600 shsC$42.61 million
09/04/2024C$0.28C$0.28C$0.29C$0.2747,408 shsC$41.84 million
09/03/2024C$0.29C$0.28
-3.51%
C$0.30C$0.2820,610 shsC$41.84 million
09/02/2024C$0.29C$0.29C$0.29C$0.2721,108 shsC$43.37 million
08/30/2024C$0.27C$0.29
+7.55%
C$0.29C$0.2721,108 shsC$43.37 million
08/29/2024C$0.26C$0.27
+1.92%
C$0.27C$0.25691,871 shsC$40.32 million
08/28/2024C$0.30C$0.26
-13.33%
C$0.29C$0.26223,639 shsC$39.50 million
08/27/2024C$0.30C$0.30C$0.30C$0.304,500 shsC$45.57 million
08/26/2024C$0.30C$0.30C$0.32C$0.303,176 shsC$45.57 million
08/23/2024C$0.32C$0.30
-4.76%
C$0.31C$0.2933,650 shsC$45.57 million
08/22/2024C$0.32C$0.32C$0.32C$0.303,615 shsC$47.85 million
08/21/2024C$0.32C$0.32C$0.32C$0.303,615 shsC$47.85 million
08/20/2024C$0.30C$0.32
+5.00%
C$0.32C$0.321,500 shsC$47.85 million
08/19/2024C$0.31C$0.30
-3.23%
C$0.31C$0.2933,250 shsC$45.57 million
08/16/2024C$0.30C$0.31
+3.33%
C$0.33C$0.3196,305 shsC$47.09 million
08/15/2024C$0.30C$0.30C$0.31C$0.305,166 shsC$45.57 million
08/14/2024C$0.31C$0.30
-1.64%
C$0.31C$0.3041,301 shsC$45.57 million
08/13/2024C$0.31C$0.31
-1.61%
C$0.32C$0.315,000 shsC$46.33 million
08/12/2024C$0.30C$0.31
+3.33%
C$0.31C$0.314,000 shsC$47.09 million
08/09/2024C$0.30C$0.30C$0.30C$0.304,000 shsC$45.57 million
08/08/2024C$0.31C$0.30
-3.23%
C$0.31C$0.3012,905 shsC$45.57 million
08/07/2024C$0.33C$0.31
-6.06%
C$0.33C$0.318,713 shsC$47.09 million
08/06/2024C$0.33C$0.33C$0.34C$0.3395,000 shsC$50.13 million
08/05/2024C$0.33C$0.33C$0.35C$0.3361,638 shsC$50.13 million
08/02/2024C$0.34C$0.33
-1.49%
C$0.35C$0.3361,638 shsC$50.13 million
08/01/2024C$0.34C$0.34C$0.34C$0.31578 shsC$50.89 million


This page (CVE:BSR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners