Blue Star Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.395	0.395	0.375	0.380	0.380	34,500
2022-09-26	0.410	0.410	0.410	0.410	0.410	0
2022-09-23	0.400	0.410	0.400	0.410	0.410	1,500
2022-09-22	0.420	0.420	0.400	0.420	0.420	12,300
2022-09-21	0.445	0.445	0.420	0.430	0.430	35,200
2022-09-20	0.460	0.460	0.440	0.440	0.440	5,000
2022-09-19	0.470	0.470	0.470	0.470	0.470	0
2022-09-16	0.485	0.485	0.470	0.470	0.470	28,000
2022-09-15	0.490	0.490	0.490	0.490	0.490	7,000
2022-09-14	0.480	0.480	0.470	0.480	0.480	5,300
2022-09-13	0.495	0.495	0.495	0.495	0.495	500
2022-09-12	0.485	0.495	0.485	0.495	0.495	2,500
2022-09-09	0.485	0.510	0.480	0.480	0.480	16,000
2022-09-08	0.510	0.510	0.510	0.510	0.510	1,500
2022-09-07	0.500	0.510	0.500	0.510	0.510	7,000
2022-09-06	0.530	0.530	0.500	0.510	0.510	26,700
2022-09-02	0.550	0.550	0.520	0.530	0.530	4,000
2022-09-01	0.540	0.540	0.530	0.530	0.530	1,800
2022-08-31	0.570	0.570	0.570	0.570	0.570	0
2022-08-30	0.570	0.570	0.570	0.570	0.570	1,100
2022-08-29	0.570	0.580	0.560	0.560	0.560	31,500
2022-08-26	0.580	0.580	0.580	0.580	0.580	0
2022-08-25	0.560	0.580	0.550	0.580	0.580	4,000
2022-08-24	0.580	0.580	0.580	0.580	0.580	6,000
2022-08-23	0.580	0.580	0.560	0.560	0.560	8,500
2022-08-22	0.570	0.570	0.550	0.570	0.570	35,500
2022-08-19	0.580	0.580	0.570	0.580	0.580	46,500
2022-08-18	0.590	0.600	0.590	0.600	0.600	9,200
2022-08-17	0.600	0.600	0.580	0.600	0.600	55,000
2022-08-16	0.590	0.600	0.520	0.600	0.600	60,500
2022-08-15	0.600	0.600	0.600	0.600	0.600	500
2022-08-12	0.500	0.500	0.500	0.500	0.500	1,000
2022-08-11	0.530	0.580	0.520	0.530	0.530	41,000
2022-08-10	0.530	0.530	0.530	0.530	0.530	5,500
2022-08-09	0.550	0.550	0.540	0.540	0.540	4,000
2022-08-08	0.590	0.590	0.540	0.540	0.540	5,000
2022-08-05	0.520	0.550	0.500	0.550	0.550	19,000
2022-08-04	0.550	0.550	0.530	0.550	0.550	6,700
2022-08-03	0.560	0.560	0.560	0.560	0.560	0
2022-08-02	0.560	0.560	0.560	0.560	0.560	0
2022-07-29	0.560	0.560	0.530	0.560	0.560	4,500
2022-07-28	0.550	0.550	0.550	0.550	0.550	1,100
2022-07-27	0.550	0.550	0.550	0.550	0.550	0
2022-07-26	0.570	0.570	0.540	0.550	0.550	20,100
2022-07-25	0.590	0.590	0.560	0.560	0.560	7,000
2022-07-22	0.580	0.600	0.570	0.600	0.600	7,500
2022-07-21	0.600	0.600	0.600	0.600	0.600	500
2022-07-20	0.600	0.600	0.580	0.600	0.600	17,100
2022-07-19	0.580	0.580	0.580	0.580	0.580	1,000
2022-07-18	0.580	0.600	0.580	0.600	0.600	3,300
2022-07-15	0.600	0.600	0.600	0.600	0.600	0
2022-07-14	0.600	0.600	0.600	0.600	0.600	0
2022-07-13	0.590	0.600	0.580	0.600	0.600	33,000
2022-07-12	0.590	0.600	0.560	0.600	0.600	20,000
2022-07-11	0.600	0.600	0.600	0.600	0.600	1,000
2022-07-08	0.600	0.600	0.600	0.600	0.600	0
2022-07-07	0.590	0.600	0.580	0.600	0.600	33,500
2022-07-06	0.560	0.600	0.560	0.600	0.600	11,500
2022-07-05	0.620	0.620	0.560	0.560	0.560	38,500
2022-07-04	0.600	0.620	0.600	0.620	0.620	51,500

← NewerPage 18 of 21 · 1,260 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.