Black Spruce Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.420	0.465	0.420	0.465	1.395	63,379
2023-06-13	0.395	0.450	0.395	0.430	1.290	74,636
2023-06-12	0.390	0.400	0.370	0.370	1.110	6,501
2023-06-09	0.375	0.375	0.375	0.375	1.125	6,666
2023-06-08	0.370	0.390	0.370	0.375	1.125	7,333
2023-06-07	0.380	0.380	0.370	0.380	1.140	37,833
2023-06-06	0.380	0.380	0.370	0.370	1.110	12,333
2023-06-05	0.380	0.390	0.380	0.380	1.140	13,342
2023-06-02	0.395	0.395	0.380	0.380	1.140	5,352
2023-06-01	0.380	0.380	0.380	0.380	1.140	3,333
2023-05-31	0.395	0.395	0.380	0.380	1.140	9,791
2023-05-30	0.370	0.370	0.365	0.370	1.110	10,416
2023-05-29	0.400	0.400	0.370	0.370	1.110	4,518
2023-05-26	0.405	0.405	0.405	0.405	1.215	0
2023-05-25	0.410	0.410	0.405	0.405	1.215	3,366
2023-05-24	0.370	0.470	0.370	0.405	1.215	143,244
2023-05-23	0.365	0.390	0.350	0.390	1.170	27,391
2023-05-19	0.360	0.360	0.335	0.335	1.005	4,333
2023-05-18	0.380	0.380	0.360	0.360	1.080	1,041
2023-05-17	0.360	0.360	0.360	0.360	1.080	333
2023-05-16	0.370	0.370	0.370	0.370	1.110	0
2023-05-15	0.390	0.395	0.370	0.370	1.110	14,436
2023-05-12	0.390	0.395	0.390	0.395	1.185	2,500
2023-05-11	0.400	0.400	0.380	0.380	1.140	2,202
2023-05-10	0.420	0.420	0.375	0.415	1.245	14,666
2023-05-09	0.450	0.460	0.450	0.460	1.380	709
2023-05-08	0.450	0.480	0.450	0.460	1.380	13,166
2023-05-05	0.455	0.455	0.450	0.455	1.365	18,999
2023-05-04	0.465	0.480	0.450	0.470	1.410	47,259
2023-05-03	0.440	0.490	0.430	0.475	1.425	48,120
2023-05-02	0.400	0.435	0.400	0.435	1.305	42,501
2023-05-01	0.380	0.400	0.365	0.400	1.200	61,076
2023-04-28	0.420	0.420	0.420	0.420	1.260	0
2023-04-27	0.445	0.445	0.420	0.420	1.260	2,815
2023-04-26	0.470	0.490	0.415	0.415	1.245	19,166
2023-04-25	0.475	0.480	0.460	0.470	1.410	16,999
2023-04-24	0.480	0.480	0.460	0.460	1.380	1,687
2023-04-21	0.370	0.500	0.370	0.480	1.440	48,254
2023-04-20	0.280	0.340	0.280	0.340	1.020	86,600
2023-04-19	0.275	0.275	0.260	0.270	0.810	38,828
2023-04-18	0.245	0.245	0.245	0.245	0.735	508
2023-04-17	0.280	0.280	0.240	0.240	0.720	26,698
2023-04-14	0.370	0.370	0.295	0.305	0.915	33,666
2023-04-13	0.375	0.375	0.370	0.370	1.110	4,166
2023-04-12	0.390	0.390	0.390	0.390	1.170	333
2023-04-11	0.400	0.410	0.390	0.400	1.200	4,963
2023-04-10	0.425	0.425	0.420	0.420	1.260	1,040
2023-04-06	0.420	0.425	0.420	0.425	1.275	5,416
2023-04-05	0.385	0.400	0.380	0.400	1.200	19,063
2023-04-04	0.385	0.385	0.385	0.385	1.155	0
2023-04-03	0.380	0.410	0.380	0.385	1.155	2,166
2023-03-31	0.400	0.400	0.380	0.380	1.140	7,499
2023-03-30	0.440	0.440	0.400	0.400	1.200	2,600
2023-03-29	0.430	0.430	0.400	0.405	1.215	22,369
2023-03-28	0.450	0.450	0.450	0.450	1.350	13,898
2023-03-27	0.430	0.450	0.430	0.450	1.350	2,203
2023-03-24	0.480	0.480	0.435	0.435	1.305	13,334
2023-03-23	0.440	0.480	0.430	0.480	1.440	3,753
2023-03-22	0.450	0.480	0.450	0.480	1.440	3,622
2023-03-21	0.500	0.500	0.440	0.450	1.350	30,533

← NewerPage 15 of 21 · 1,259 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.