Black Spruce Exploration Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.235	0.235	0.225	0.230	0.690	3,500
2023-09-08	0.235	0.240	0.220	0.230	0.690	30,072
2023-09-07	0.225	0.240	0.225	0.240	0.720	30,105
2023-09-06	0.205	0.225	0.205	0.225	0.675	31,903
2023-09-05	0.225	0.225	0.205	0.205	0.615	9,310
2023-09-01	0.230	0.230	0.205	0.210	0.630	32,724
2023-08-31	0.235	0.235	0.225	0.225	0.675	1,666
2023-08-30	0.240	0.240	0.220	0.220	0.660	8,999
2023-08-29	0.255	0.255	0.240	0.240	0.720	9,329
2023-08-28	0.250	0.260	0.245	0.250	0.750	11,017
2023-08-25	0.250	0.250	0.240	0.240	0.720	2,919
2023-08-24	0.245	0.250	0.240	0.250	0.750	5,066
2023-08-23	0.235	0.255	0.230	0.250	0.750	73,749
2023-08-22	0.205	0.240	0.205	0.230	0.690	38,333
2023-08-21	0.210	0.215	0.200	0.210	0.630	27,713
2023-08-18	0.220	0.220	0.220	0.220	0.660	166
2023-08-17	0.210	0.220	0.210	0.220	0.660	5,826
2023-08-16	0.235	0.235	0.220	0.220	0.660	26,017
2023-08-15	0.230	0.230	0.220	0.220	0.660	19,766
2023-08-14	0.240	0.255	0.230	0.245	0.735	22,199
2023-08-11	0.250	0.255	0.235	0.235	0.705	9,192
2023-08-10	0.240	0.250	0.240	0.240	0.720	30,829
2023-08-09	0.240	0.240	0.240	0.240	0.720	0
2023-08-08	0.250	0.250	0.240	0.240	0.720	9,011
2023-08-04	0.250	0.255	0.240	0.240	0.720	18,103
2023-08-03	0.255	0.260	0.245	0.245	0.735	54,869
2023-08-02	0.275	0.280	0.255	0.255	0.765	45,942
2023-08-01	0.275	0.275	0.275	0.275	0.825	666
2023-07-31	0.275	0.285	0.270	0.275	0.825	22,801
2023-07-28	0.275	0.280	0.270	0.270	0.810	13,932
2023-07-27	0.275	0.275	0.265	0.265	0.795	19,853
2023-07-26	0.300	0.300	0.265	0.265	0.795	28,642
2023-07-25	0.340	0.340	0.285	0.290	0.870	123,250
2023-07-24	0.365	0.365	0.345	0.360	1.080	14,221
2023-07-21	0.360	0.370	0.360	0.370	1.110	1,833
2023-07-20	0.365	0.370	0.355	0.355	1.065	33,383
2023-07-19	0.375	0.375	0.345	0.370	1.110	15,765
2023-07-18	0.395	0.395	0.375	0.375	1.125	13,451
2023-07-17	0.430	0.430	0.380	0.400	1.200	17,589
2023-07-14	0.435	0.435	0.410	0.430	1.290	18,005
2023-07-13	0.425	0.445	0.415	0.425	1.275	34,294
2023-07-12	0.460	0.460	0.440	0.440	1.320	8,808
2023-07-11	0.430	0.460	0.420	0.460	1.380	56,013
2023-07-10	0.430	0.435	0.410	0.410	1.230	13,180
2023-07-07	0.430	0.440	0.425	0.440	1.320	24,390
2023-07-06	0.440	0.450	0.430	0.430	1.290	38,183
2023-07-05	0.435	0.450	0.420	0.450	1.350	53,489
2023-07-04	0.440	0.440	0.435	0.440	1.320	9,382
2023-06-30	0.440	0.475	0.440	0.440	1.320	41,264
2023-06-29	0.450	0.460	0.440	0.440	1.320	36,475
2023-06-28	0.455	0.460	0.450	0.450	1.350	44,803
2023-06-27	0.440	0.455	0.435	0.455	1.365	34,707
2023-06-26	0.460	0.460	0.440	0.440	1.320	55,439
2023-06-23	0.490	0.510	0.445	0.445	1.335	117,474
2023-06-22	0.475	0.510	0.460	0.470	1.410	110,900
2023-06-21	0.480	0.480	0.435	0.450	1.350	183,324
2023-06-20	0.455	0.520	0.455	0.480	1.440	298,046
2023-06-19	0.420	0.425	0.415	0.425	1.275	13,416
2023-06-16	0.430	0.465	0.430	0.435	1.305	20,644
2023-06-15	0.455	0.455	0.450	0.450	1.350	4,004

← NewerPage 14 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.