BEY.V - Blacksteel Energy Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.140.140.140.140.14-
Jan 18, 20180.140.140.140.140.14-
Jan 17, 20180.140.140.140.140.14-
Jan 16, 20180.140.140.140.140.14-
Jan 15, 20180.140.140.140.140.14-
Jan 12, 20180.140.140.140.140.14-
Jan 11, 20180.130.140.100.140.1442,900
Jan 10, 20180.140.140.140.140.14-
Jan 09, 20180.140.140.140.140.14-
Jan 08, 20180.140.140.140.140.146,500
Jan 05, 20180.140.140.140.140.14-
Jan 04, 20180.140.140.140.140.14-
Jan 03, 20180.140.140.140.140.14-
Jan 02, 20180.140.140.140.140.14-
Dec 29, 20170.140.140.140.140.1424,000
Dec 28, 20170.110.110.110.110.11-
Dec 27, 20170.110.110.110.110.119,000
Dec 22, 20170.090.090.090.090.09-
Dec 21, 20170.090.090.090.090.09-
Dec 20, 20170.090.090.090.090.09-
Dec 19, 20170.090.090.090.090.09-
Dec 18, 20170.090.090.090.090.09-
Dec 15, 20170.090.090.090.090.09-
Dec 14, 20170.090.090.090.090.092,000
Dec 13, 20170.090.090.090.090.09-
Dec 12, 20170.090.090.090.090.09-
Dec 11, 20170.130.130.090.090.0920,000
Dec 08, 20170.130.130.130.130.13-
Dec 07, 20170.130.130.130.130.13-
Dec 06, 20170.130.130.130.130.13-
Dec 05, 20170.130.130.130.130.13-
Dec 04, 20170.130.130.130.130.13-
Dec 01, 20170.130.130.130.130.13-
Nov 30, 20170.130.130.130.130.13-
Nov 29, 20170.130.130.130.130.13-
Nov 28, 20170.090.130.090.130.133,000
Nov 27, 20170.130.130.130.130.1311,300
Nov 24, 20170.130.130.130.130.139,000
Nov 23, 20170.130.130.130.130.13-
Nov 22, 20170.130.130.130.130.13-
Nov 21, 20170.130.130.130.130.13-
Nov 20, 20170.130.130.130.130.13-
Nov 17, 20170.130.130.130.130.13-
Nov 16, 20170.130.130.130.130.13-
Nov 15, 20170.130.130.130.130.13-
Nov 14, 20170.130.130.130.130.132,000
Nov 13, 20170.160.160.150.150.15275,000
Nov 10, 20170.160.160.160.160.165,500
Nov 09, 20170.110.130.110.130.13196,500
Nov 08, 20170.110.110.080.110.11366,000
Nov 07, 20170.110.110.110.110.11-
Nov 06, 20170.110.110.110.110.115,000
Nov 03, 20170.110.110.110.110.111,000
Nov 02, 20170.110.110.110.110.11-
Nov 01, 20170.110.110.110.110.11-
Oct 31, 20170.110.110.110.110.11-
Oct 30, 20170.110.110.110.110.11-
Oct 27, 20170.110.110.110.110.11-
Oct 26, 20170.110.110.110.110.11-
Oct 25, 20170.110.110.110.110.11-
Oct 24, 20170.110.110.100.110.1120,000
Oct 23, 20170.120.120.120.120.12-
Oct 20, 20170.120.120.120.120.12-
Oct 19, 20170.120.120.120.120.121,500
Oct 18, 20170.120.120.120.120.12-
Oct 17, 20170.120.120.120.120.12-
Oct 16, 20170.120.120.120.120.12-
Oct 13, 20170.100.120.090.120.1229,500
Oct 12, 20170.120.120.120.120.12-
Oct 11, 20170.120.120.120.120.1230,000
Oct 10, 20170.100.100.100.100.10-
Oct 06, 20170.100.100.100.100.10-
Oct 05, 20170.100.100.100.100.10-
Oct 04, 20170.100.100.100.100.10-
Oct 03, 20170.100.110.080.100.1084,000
Oct 02, 20170.110.110.100.100.101,000
Sep 29, 20170.100.100.100.100.10-
Sep 28, 20170.100.100.100.100.10-
Sep 27, 20170.100.100.100.100.10-
Sep 26, 20170.100.100.100.100.10-
Sep 25, 20170.110.110.090.100.1057,000
Sep 22, 20170.110.110.110.110.11-
Sep 21, 20170.110.110.110.110.11-
Sep 20, 20170.110.110.110.110.114,000
Sep 19, 20170.110.110.110.110.11-
Sep 18, 20170.110.110.110.110.11-
Sep 15, 20170.110.110.090.110.1136,000
Sep 14, 20170.110.110.110.110.11-
Sep 13, 20170.110.110.110.110.11-
Sep 12, 20170.110.110.110.110.11-
Sep 11, 20170.110.110.110.110.118,000
Sep 08, 20170.110.110.110.110.11-
Sep 07, 20170.110.110.110.110.11-
Sep 06, 20170.110.110.110.110.11-
Sep 05, 20170.120.120.090.110.1143,500
Sep 01, 20170.120.120.120.120.12-
Aug 31, 20170.100.120.100.120.1216,500
Aug 30, 20170.100.100.100.100.10-
Aug 29, 20170.100.100.100.100.108,000
Aug 28, 20170.110.110.110.110.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...