BST.V - Bessor Minerals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.06000.06000.06000.06000.0600-
Aug 21, 20190.06000.06000.06000.06000.0600-
Aug 20, 20190.05000.06000.05000.06000.06007,100
Aug 19, 20190.05000.05000.05000.05000.0500-
Aug 16, 20190.05000.05000.05000.05000.0500-
Aug 15, 20190.05000.06000.05000.05000.05004,000
Aug 14, 20190.06000.06000.05000.05000.050017,000
Aug 13, 20190.06000.06000.05000.05000.050017,000
Aug 12, 20190.06000.06000.05000.05000.050017,000
Aug 09, 20190.05000.05000.05000.05000.05003,000
Aug 08, 20190.06000.06000.06000.06000.06007,600
Aug 07, 20190.05000.05000.05000.05000.05001,200
Aug 06, 20190.05000.05000.05000.05000.0500300
Aug 02, 20190.05000.05000.05000.05000.0500300
Aug 01, 20190.05000.05000.05000.05000.0500300
Jul 31, 20190.05000.05000.05000.05000.0500300
Jul 30, 20190.05000.05000.05000.05000.0500500
Jul 29, 20190.05000.05000.05000.05000.050025,000
Jul 26, 20190.06000.06000.06000.06000.0600-
Jul 25, 20190.06000.06000.06000.06000.0600-
Jul 24, 20190.06000.06000.06000.06000.0600-
Jul 23, 20190.06000.06000.06000.06000.06007,000
Jul 22, 20190.06000.06000.06000.06000.06007,000
Jul 19, 20190.06000.06000.06000.06000.06007,000
Jul 18, 20190.06000.06000.06000.06000.06007,000
Jul 17, 20190.06000.06000.06000.06000.06007,000
Jul 16, 20190.06000.06000.06000.06000.060010,000
Jul 15, 20190.06000.06000.06000.06000.060010,000
Jul 12, 20190.06000.06000.06000.06000.060010,000
Jul 11, 20190.06000.06000.06000.06000.060010,000
Jul 10, 20190.06000.06000.06000.06000.06001,000
Jul 09, 20190.06000.06000.06000.06000.06004,000
Jul 08, 20190.06000.06000.06000.06000.06004,000
Jul 05, 20190.06000.06000.06000.06000.06004,000
Jul 04, 20190.06000.06000.06000.06000.06004,000
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.06004,000
Jun 28, 20190.06000.06000.06000.06000.06004,000
Jun 27, 20190.06000.06000.06000.06000.06004,000
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.05000.05000.05000.05000.05005,000
Jun 24, 20190.06000.06000.05000.05000.050027,100
Jun 21, 20190.06000.06000.06000.06000.06004,000
Jun 20, 20190.06000.06000.06000.06000.06001,000
Jun 19, 20190.07000.07000.06000.06000.060036,000
Jun 18, 20190.07000.07000.07000.07000.0700-
Jun 17, 20190.06000.07000.06000.07000.070051,000
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.0600-
Jun 12, 20190.06000.06000.06000.06000.0600-
Jun 11, 20190.06000.06000.06000.06000.06003,000
Jun 10, 20190.06000.06000.06000.06000.06006,000
Jun 07, 20190.06000.06000.06000.06000.0600-
Jun 06, 20190.06000.06000.06000.06000.0600-
Jun 05, 20190.06000.06000.06000.06000.0600-
Jun 04, 20190.06000.06000.06000.06000.060010,000
Jun 03, 20190.07000.07000.07000.07000.0700-
May 31, 20190.07000.07000.07000.07000.070015,500
May 30, 20190.06000.06000.06000.06000.060019,000
May 29, 20190.06000.06000.06000.06000.0600-
May 28, 20190.06000.06000.06000.06000.060014,800
May 27, 20190.06000.06000.06000.06000.060017,800
May 24, 20190.06000.06000.06000.06000.0600-
May 23, 20190.06000.06000.06000.06000.060010,000
May 22, 20190.06000.06000.06000.06000.06009,000
May 21, 20190.06000.06000.06000.06000.060015,000
May 17, 20190.08000.08000.08000.08000.0800-
May 16, 20190.08000.08000.08000.08000.08006,300
May 15, 20190.07000.07000.07000.07000.0700-
May 14, 20190.07000.07000.07000.07000.070013,000
May 13, 20190.07000.07000.07000.07000.0700-
May 10, 20190.07000.07000.07000.07000.07001,300
May 09, 20190.07000.07000.07000.07000.0700-
May 08, 20190.07000.07000.07000.07000.0700-
May 07, 20190.07000.07000.07000.07000.0700-
May 06, 20190.07000.07000.07000.07000.070017,600
May 03, 20190.07000.07000.07000.07000.07005,000
May 02, 20190.07000.07000.07000.07000.07006,400
May 01, 20190.07000.07000.07000.07000.070012,100
Apr 30, 20190.07000.08000.07000.08000.080014,000
Apr 29, 20190.08000.08000.08000.08000.080015,000
Apr 26, 20190.09000.09000.09000.09000.0900-
Apr 25, 20190.07000.09000.07000.09000.09007,000
Apr 24, 20190.06000.06000.06000.06000.060013,600
Apr 23, 20190.07000.07000.07000.07000.070038,500
Apr 22, 20190.09000.09000.08000.08000.080051,000
Apr 18, 20190.08000.09000.08000.09000.090011,000
Apr 17, 20190.08000.08000.08000.08000.0800-
Apr 16, 20190.08000.08000.08000.08000.080014,000
Apr 15, 20190.12000.12000.12000.12000.1200-
Apr 12, 20190.06000.06000.06000.06000.06001,000
Apr 11, 20190.10000.10000.10000.10000.1000-
Apr 11, 201910/1 Stock Split
Apr 10, 20190.10000.10000.10000.10000.1000174,300
Apr 09, 20190.10000.10000.10000.10000.100094,700
Apr 08, 20190.10000.10000.10000.10000.100058,100
Apr 05, 20190.10000.10000.10000.10000.10001,000
Apr 04, 20190.10000.10000.10000.10000.1000-
Apr 03, 20190.10000.10000.10000.10000.1000-
Apr 02, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...