Black Spruce Exploration Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.500	0.500	0.450	0.450	1.350	11,472
2022-12-19	0.465	0.500	0.465	0.500	1.500	12,239
2022-12-16	0.500	0.500	0.460	0.480	1.440	25,179
2022-12-15	0.440	0.500	0.440	0.490	1.470	34,780
2022-12-14	0.425	0.430	0.425	0.425	1.275	8,895
2022-12-13	0.400	0.430	0.400	0.425	1.275	20,576
2022-12-12	0.400	0.400	0.400	0.400	1.200	19,790
2022-12-09	0.390	0.410	0.390	0.400	1.200	12,370
2022-12-08	0.390	0.390	0.390	0.390	1.170	1,340
2022-12-07	0.400	0.400	0.400	0.400	1.200	183
2022-12-06	0.425	0.425	0.425	0.425	1.275	2,691
2022-12-05	0.425	0.425	0.390	0.425	1.275	1,771
2022-12-02	0.390	0.390	0.390	0.390	1.170	6,166
2022-12-01	0.445	0.445	0.375	0.375	1.125	4,166
2022-11-30	0.400	0.400	0.370	0.400	1.200	5,681
2022-11-29	0.420	0.420	0.400	0.400	1.200	2,690
2022-11-28	0.420	0.420	0.420	0.420	1.260	733
2022-11-25	0.410	0.420	0.410	0.420	1.260	5,136
2022-11-24	0.480	0.480	0.410	0.410	1.230	11,286
2022-11-23	0.400	0.480	0.400	0.480	1.440	11,398
2022-11-22	0.445	0.460	0.410	0.460	1.380	7,189
2022-11-21	0.400	0.445	0.400	0.445	1.335	6,046
2022-11-18	0.420	0.420	0.420	0.420	1.260	241
2022-11-17	0.420	0.420	0.420	0.420	1.260	497
2022-11-16	0.410	0.410	0.410	0.410	1.230	8,136
2022-11-15	0.400	0.450	0.400	0.410	1.230	13,296
2022-11-14	0.350	0.350	0.350	0.350	1.050	2,848
2022-11-11	0.350	0.350	0.350	0.350	1.050	5,666
2022-11-10	0.330	0.350	0.330	0.350	1.050	8,185
2022-11-09	0.345	0.345	0.345	0.345	1.035	851
2022-11-08	0.355	0.360	0.340	0.340	1.020	11,422
2022-11-07	0.350	0.380	0.350	0.360	1.080	15,911
2022-11-04	0.360	0.360	0.320	0.350	1.050	47,952
2022-11-03	0.305	0.360	0.300	0.360	1.080	56,630
2022-11-02	0.350	0.350	0.305	0.305	0.915	1,345
2022-11-01	0.360	0.360	0.300	0.350	1.050	4,934
2022-10-31	0.335	0.335	0.335	0.335	1.005	3,112
2022-10-28	0.340	0.340	0.280	0.300	0.900	5,572
2022-10-27	0.285	0.310	0.280	0.310	0.930	24,895
2022-10-26	0.320	0.320	0.290	0.290	0.870	6,919
2022-10-25	0.320	0.320	0.310	0.320	0.960	846
2022-10-24	0.300	0.300	0.300	0.300	0.900	0
2022-10-21	0.265	0.310	0.265	0.300	0.900	75,673
2022-10-20	0.260	0.280	0.260	0.265	0.795	12,447
2022-10-19	0.250	0.250	0.250	0.250	0.750	1,033
2022-10-18	0.280	0.280	0.250	0.250	0.750	9,351
2022-10-17	0.290	0.290	0.250	0.250	0.750	6,004
2022-10-14	0.290	0.290	0.290	0.290	0.870	1,188
2022-10-13	0.290	0.290	0.290	0.290	0.870	0
2022-10-12	0.250	0.300	0.250	0.290	0.870	16,937
2022-10-11	0.270	0.275	0.250	0.250	0.750	5,029
2022-10-07	0.250	0.270	0.245	0.265	0.795	19,666
2022-10-06	0.260	0.265	0.250	0.255	0.765	58,091
2022-10-05	0.285	0.290	0.280	0.290	0.870	19,080
2022-10-04	0.260	0.285	0.255	0.260	0.780	23,300
2022-10-03	0.285	0.290	0.250	0.255	0.765	16,621
2022-09-30	0.230	0.300	0.230	0.280	0.840	73,937
2022-09-29	0.235	0.235	0.230	0.230	0.690	18,044
2022-09-28	0.250	0.250	0.235	0.235	0.705	24,556
2022-09-27	0.230	0.250	0.230	0.245	0.735	54,592

← NewerPage 17 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.