BEY.V - Blacksteel Energy Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20180.200.200.170.200.2047,000
Apr 18, 20180.200.200.180.180.1820,000
Apr 17, 20180.190.190.190.190.1910,000
Apr 16, 20180.200.200.200.200.20-
Apr 13, 20180.200.200.200.200.20-
Apr 12, 20180.200.200.200.200.20-
Apr 11, 20180.200.200.200.200.20-
Apr 10, 20180.200.200.200.200.20-
Apr 09, 20180.200.200.200.200.2015,500
Apr 06, 20180.200.200.200.200.20-
Apr 05, 20180.200.200.200.200.20-
Apr 04, 20180.200.200.200.200.20-
Apr 03, 20180.200.200.200.200.20-
Apr 02, 20180.200.200.200.200.20-
Mar 29, 20180.200.200.200.200.20-
Mar 28, 20180.200.200.200.200.20-
Mar 27, 20180.200.200.200.200.2053,000
Mar 26, 20180.190.190.190.190.19-
Mar 23, 20180.200.200.190.190.198,000
Mar 22, 20180.200.200.200.200.2010,000
Mar 21, 20180.200.200.200.200.206,000
Mar 20, 20180.200.200.200.200.2055,000
Mar 19, 20180.200.200.200.200.20-
Mar 16, 20180.200.200.200.200.20-
Mar 15, 20180.200.200.200.200.20-
Mar 14, 20180.200.200.200.200.20-
Mar 13, 20180.200.200.200.200.209,500
Mar 12, 20180.200.200.200.200.205,500
Mar 09, 20180.200.200.190.190.195,200
Mar 08, 20180.200.200.200.200.20-
Mar 07, 20180.200.200.200.200.20-
Mar 06, 20180.200.200.200.200.20-
Mar 05, 20180.200.200.200.200.202,000
Mar 02, 20180.210.210.210.210.21-
Mar 01, 20180.210.210.210.210.21-
Feb 28, 20180.210.210.210.210.21-
Feb 27, 20180.210.210.210.210.21-
Feb 26, 20180.210.210.210.210.21-
Feb 23, 20180.200.210.200.210.2125,500
Feb 22, 20180.190.190.190.190.1914,500
Feb 21, 20180.200.200.190.200.2043,500
Feb 20, 20180.190.190.190.190.19-
Feb 16, 20180.190.190.190.190.19-
Feb 15, 20180.190.190.190.190.19-
Feb 14, 20180.190.190.190.190.19-
Feb 13, 20180.190.190.190.190.19-
Feb 12, 20180.190.190.190.190.19-
Feb 09, 20180.190.190.190.190.19-
Feb 08, 20180.190.190.190.190.19-
Feb 07, 20180.190.190.190.190.19-
Feb 06, 20180.190.190.190.190.19-
Feb 05, 20180.190.190.190.190.19-
Feb 02, 20180.190.190.190.190.19-
Feb 01, 20180.180.190.140.190.197,000
Jan 31, 20180.190.200.190.200.2020,500
Jan 30, 20180.150.150.150.150.157,000
Jan 29, 20180.160.160.160.160.16-
Jan 26, 20180.160.160.160.160.16-
Jan 25, 20180.160.160.160.160.16-
Jan 24, 20180.130.160.100.160.1622,000
Jan 23, 20180.140.140.140.140.14-
Jan 22, 20180.140.140.140.140.14-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...