BMX.V - Boreal Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.06500.06500.06500.06500.0650-
Jun 21, 20190.05000.06500.05000.06500.065011,000
Jun 20, 20190.06500.06500.06500.06500.0650-
Jun 19, 20190.06500.06500.06500.06500.0650-
Jun 18, 20190.06000.06500.06000.06500.065013,000
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.060095,000
Jun 13, 20190.07000.07000.07000.07000.0700-
Jun 12, 20190.07000.07000.07000.07000.0700-
Jun 11, 20190.07000.07000.07000.07000.0700-
Jun 10, 20190.07000.07000.07000.07000.0700-
Jun 07, 20190.07000.07000.07000.07000.0700-
Jun 06, 20190.06000.07000.06000.07000.070010,000
Jun 05, 20190.07500.07500.07500.07500.0750-
Jun 04, 20190.07500.07500.07500.07500.0750-
Jun 03, 20190.07500.07500.07500.07500.075042,000
May 31, 20190.07500.07500.07500.07500.0750-
May 30, 20190.07500.07500.07500.07500.0750-
May 29, 20190.07500.07500.07500.07500.0750-
May 28, 20190.07500.07500.07500.07500.075015,000
May 27, 20190.07500.07500.07500.07500.075043,900
May 24, 20190.07500.07500.07500.07500.0750100,000
May 23, 20190.07500.07500.07500.07500.0750-
May 22, 20190.07500.07500.07500.07500.0750-
May 21, 20190.07500.07500.07500.07500.0750150,000
May 17, 20190.07000.07000.07000.07000.0700-
May 16, 20190.07000.07500.07000.07000.070020,000
May 15, 20190.06500.06500.06500.06500.06507,000
May 14, 20190.08000.08000.08000.08000.0800-
May 13, 20190.08000.08000.08000.08000.0800-
May 10, 20190.08000.08000.08000.08000.080012,000
May 09, 20190.07500.07500.07500.07500.0750-
May 08, 20190.07500.07500.07500.07500.07501,200
May 07, 20190.07000.07000.07000.07000.0700-
May 06, 20190.07000.07000.07000.07000.0700-
May 03, 20190.07000.07000.07000.07000.070084,000
May 02, 20190.07000.07000.07000.07000.07005,000
May 01, 20190.08000.08000.08000.08000.0800-
Apr 30, 20190.07500.08000.07500.08000.0800153,500
Apr 29, 20190.07000.07000.07000.07000.0700-
Apr 26, 20190.07000.07000.07000.07000.070048,200
Apr 25, 20190.08000.08000.08000.08000.08002,500
Apr 24, 20190.08000.08000.08000.08000.080010,000
Apr 23, 20190.07500.07500.07500.07500.0750-
Apr 22, 20190.07500.07500.07500.07500.0750-
Apr 18, 20190.07500.07500.07500.07500.0750-
Apr 17, 20190.08000.08000.07500.07500.075065,000
Apr 16, 20190.08000.08000.08000.08000.0800-
Apr 15, 20190.08000.08000.08000.08000.0800-
Apr 12, 20190.08000.08000.08000.08000.0800-
Apr 11, 20190.08000.08000.08000.08000.0800-
Apr 10, 20190.08000.08000.08000.08000.0800-
Apr 09, 20190.08000.08000.08000.08000.080030,000
Apr 08, 20190.08500.08500.08500.08500.085018,500
Apr 05, 20190.08500.08500.08500.08500.0850-
Apr 04, 20190.08000.08500.07000.08500.085055,200
Apr 03, 20190.08500.08500.08500.08500.0850234,000
Apr 02, 20190.09500.09500.09500.09500.0950-
Apr 01, 20190.09500.09500.09500.09500.09502,600
Mar 29, 20190.09500.09500.09500.09500.0950-
Mar 28, 20190.09500.09500.09500.09500.0950-
Mar 27, 20190.09500.09500.09500.09500.095035,100
Mar 26, 20190.09500.09500.09500.09500.0950-
Mar 25, 20190.09500.09500.09500.09500.095025,000
Mar 22, 20190.08500.08500.08500.08500.0850-
Mar 21, 20190.08500.08500.08500.08500.0850-
Mar 20, 20190.08500.08500.08500.08500.0850-
Mar 19, 20190.09000.09500.08500.08500.085029,000
Mar 18, 20190.09000.09000.09000.09000.09004,000
Mar 15, 20190.08500.09000.08500.09000.090020,000
Mar 14, 20190.09000.09000.09000.09000.0900-
Mar 13, 20190.09000.09000.09000.09000.0900-
Mar 12, 20190.08500.09000.08500.09000.090086,000
Mar 11, 20190.08500.08500.08500.08500.085027,000
Mar 08, 20190.08000.09000.08000.09000.090017,000
Mar 07, 20190.08500.08500.08500.08500.085025,000
Mar 06, 20190.09000.09000.09000.09000.090081,500
Mar 05, 20190.09000.09000.09000.09000.09004,000
Mar 04, 20190.08000.08000.08000.08000.0800-
Mar 01, 20190.08000.08000.08000.08000.0800-
Feb 28, 20190.09500.10000.08000.08000.080099,300
Feb 27, 20190.09500.09500.09500.09500.0950-
Feb 26, 20190.09500.09500.09500.09500.0950-
Feb 25, 20190.09500.09500.09500.09500.0950-
Feb 22, 20190.10000.10000.09500.09500.0950224,000
Feb 21, 20190.08500.09500.08500.09500.095022,000
Feb 20, 20190.07500.08000.07500.08000.080050,000
Feb 19, 20190.08500.08500.08500.08500.0850-
Feb 15, 20190.08500.08500.08500.08500.0850-
Feb 14, 20190.09000.10000.08500.08500.085044,000
Feb 13, 20190.08500.08500.08500.08500.0850207,000
Feb 12, 20190.08500.08500.08500.08500.085076,000
Feb 11, 20190.10000.10000.10000.10000.1000-
Feb 08, 20190.10000.10000.10000.10000.1000-
Feb 07, 20190.10000.10000.10000.10000.1000-
Feb 06, 20190.10000.10000.10000.10000.10001,000
Feb 05, 20190.09000.09000.09000.09000.09006,000
Feb 04, 20190.11000.11000.09000.09000.090045,000
Feb 01, 20190.09500.09500.09500.09500.0950-
Jan 31, 20190.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...