Black Spruce Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.520	0.520	0.470	0.470	1.410	14,178
2023-03-17	0.520	0.520	0.520	0.520	1.560	1,525
2023-03-16	0.510	0.510	0.490	0.490	1.470	11,747
2023-03-15	0.600	0.600	0.510	0.510	1.530	57,854
2023-03-14	0.600	0.600	0.600	0.600	1.800	3,216
2023-03-13	0.630	0.630	0.570	0.570	1.710	117,535
2023-03-10	0.630	0.630	0.630	0.630	1.890	1,644
2023-03-09	0.630	0.700	0.630	0.630	1.890	118,506
2023-03-08	0.600	0.620	0.590	0.610	1.830	142,050
2023-03-07	0.640	0.640	0.590	0.600	1.800	10,195
2023-03-06	0.630	0.650	0.610	0.650	1.950	16,148
2023-03-03	0.630	0.640	0.630	0.640	1.920	2,635
2023-03-02	0.610	0.650	0.600	0.630	1.890	48,874
2023-03-01	0.600	0.620	0.600	0.610	1.830	10,582
2023-02-28	0.610	0.610	0.590	0.600	1.800	2,735
2023-02-27	0.630	0.630	0.600	0.630	1.890	20,166
2023-02-24	0.610	0.620	0.580	0.600	1.800	20,877
2023-02-23	0.650	0.650	0.600	0.600	1.800	16,088
2023-02-22	0.640	0.640	0.640	0.640	1.920	298
2023-02-21	0.640	0.660	0.630	0.630	1.890	24,565
2023-02-17	0.670	0.670	0.630	0.630	1.890	20,755
2023-02-16	0.710	0.710	0.660	0.670	2.010	20,594
2023-02-15	0.670	0.700	0.600	0.700	2.100	41,596
2023-02-14	0.700	0.700	0.670	0.700	2.100	4,126
2023-02-13	0.770	0.770	0.740	0.740	2.220	46,269
2023-02-10	0.670	0.790	0.650	0.760	2.280	442,630
2023-02-09	0.680	0.700	0.660	0.680	2.040	16,538
2023-02-08	0.680	0.690	0.680	0.690	2.070	17,000
2023-02-07	0.680	0.680	0.650	0.680	2.040	33,867
2023-02-06	0.610	0.680	0.590	0.680	2.040	140,611
2023-02-03	0.500	0.540	0.480	0.540	1.620	21,849
2023-02-02	0.500	0.500	0.500	0.500	1.500	11,337
2023-02-01	0.510	0.510	0.500	0.500	1.500	340
2023-01-31	0.510	0.510	0.510	0.510	1.530	20,833
2023-01-30	0.480	0.550	0.480	0.510	1.530	25,207
2023-01-27	0.440	0.470	0.440	0.440	1.320	14,166
2023-01-26	0.440	0.445	0.400	0.440	1.320	69,214
2023-01-25	0.400	0.410	0.370	0.400	1.200	22,094
2023-01-24	0.370	0.395	0.370	0.395	1.185	5,846
2023-01-23	0.400	0.400	0.360	0.370	1.110	15,661
2023-01-20	0.365	0.400	0.360	0.400	1.200	4,834
2023-01-19	0.470	0.470	0.400	0.410	1.230	173,354
2023-01-18	0.470	0.470	0.470	0.470	1.410	1,525
2023-01-17	0.490	0.490	0.490	0.490	1.470	1,139
2023-01-16	0.500	0.500	0.500	0.500	1.500	8,453
2023-01-13	0.470	0.500	0.470	0.500	1.500	10,349
2023-01-12	0.500	0.500	0.500	0.500	1.500	2,952
2023-01-11	0.500	0.500	0.500	0.500	1.500	2,732
2023-01-10	0.465	0.500	0.425	0.500	1.500	1,007
2023-01-09	0.500	0.500	0.500	0.500	1.500	6,009
2023-01-06	0.500	0.500	0.500	0.500	1.500	3,358
2023-01-05	0.500	0.500	0.500	0.500	1.500	0
2023-01-04	0.500	0.500	0.500	0.500	1.500	520
2023-01-03	0.500	0.500	0.500	0.500	1.500	208
2022-12-30	0.500	0.500	0.500	0.500	1.500	21,166
2022-12-29	0.500	0.500	0.500	0.500	1.500	0
2022-12-28	0.500	0.530	0.500	0.500	1.500	7,478
2022-12-23	0.500	0.520	0.500	0.520	1.560	4,250
2022-12-22	0.450	0.450	0.450	0.450	1.350	0
2022-12-21	0.520	0.520	0.450	0.450	1.350	4,528

← NewerPage 16 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.