BMX.V - Boreal Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 30, 20190.09500.09500.09500.09500.09506,000
Jan 29, 20190.09500.09500.09500.09500.095087,300
Jan 28, 20190.09500.10500.09500.10500.105036,000
Jan 25, 20190.08500.08500.08500.08500.085020,000
Jan 24, 20190.10500.10500.10500.10500.1050-
Jan 23, 20190.10000.12000.10000.10500.105074,000
Jan 22, 20190.10000.10000.10000.10000.1000-
Jan 21, 20190.10000.10000.10000.10000.1000-
Jan 18, 20190.10000.10000.10000.10000.1000100,000
Jan 17, 20190.09500.09500.09500.09500.0950-
Jan 16, 20190.08000.09500.08000.09500.095011,000
Jan 15, 20190.09000.09000.08000.08000.080010,000
Jan 14, 20190.09000.09500.09000.09500.095099,000
Jan 11, 20190.07500.07500.07500.07500.075025,000
Jan 10, 20190.07500.07500.07500.07500.0750-
Jan 09, 20190.07500.07500.07500.07500.0750-
Jan 08, 20190.07500.07500.07500.07500.075050,900
Jan 07, 20190.06000.07500.06000.07500.075072,000
Jan 04, 20190.06500.06500.06000.06000.060012,000
Jan 03, 20190.06000.06000.06000.06000.0600-
Jan 02, 20190.06500.06500.06000.06000.0600156,000
Dec 31, 20180.06500.07500.06500.07500.075035,000
Dec 28, 20180.06000.06500.06000.06500.065061,000
Dec 27, 20180.05000.06000.05000.05500.0550113,000
Dec 24, 20180.05000.05000.05000.05000.050035,000
Dec 21, 20180.04500.04500.04500.04500.0450-
Dec 20, 20180.04500.04500.04500.04500.045012,000
Dec 19, 20180.05000.05000.05000.05000.0500-
Dec 18, 20180.04500.05500.04500.05000.0500251,000
Dec 17, 20180.05000.05000.05000.05000.050091,900
Dec 14, 20180.04000.04000.04000.04000.0400-
Dec 13, 20180.04500.04500.04000.04000.040020,000
Dec 12, 20180.04500.04500.04500.04500.045035,000
Dec 11, 20180.04500.04500.04500.04500.045012,000
Dec 10, 20180.04500.04500.04500.04500.045065,000
Dec 07, 20180.05500.05500.04500.05000.050047,500
Dec 06, 20180.05000.05500.05000.05500.0550134,000
Dec 05, 20180.05000.05000.05000.05000.050020,000
Dec 04, 20180.05000.05000.05000.05000.050030,000
Dec 03, 20180.05000.05000.04500.05000.0500433,900
Nov 30, 20180.05500.05500.05500.05500.05508,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...