Blue Star Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.550	0.620	0.530	0.620	0.620	79,000
2022-06-29	0.520	0.550	0.520	0.520	0.520	2,000
2022-06-28	0.550	0.560	0.500	0.500	0.500	23,500
2022-06-27	0.610	0.620	0.550	0.550	0.550	28,000
2022-06-24	0.610	0.610	0.600	0.600	0.600	3,600
2022-06-23	0.600	0.600	0.600	0.600	0.600	4,300
2022-06-22	0.620	0.620	0.620	0.620	0.620	300
2022-06-21	0.620	0.620	0.620	0.620	0.620	500
2022-06-20	0.610	0.610	0.610	0.610	0.610	1,000
2022-06-17	0.570	0.620	0.570	0.620	0.620	3,200
2022-06-16	0.640	0.640	0.590	0.620	0.620	30,700
2022-06-15	0.630	0.640	0.620	0.640	0.640	48,000
2022-06-14	0.650	0.670	0.620	0.670	0.670	64,000
2022-06-13	0.640	0.650	0.610	0.630	0.630	21,500
2022-06-10	0.630	0.640	0.630	0.640	0.640	2,300
2022-06-09	0.650	0.670	0.650	0.650	0.650	33,200
2022-06-08	0.640	0.650	0.640	0.650	0.650	8,500
2022-06-07	0.640	0.650	0.640	0.650	0.650	7,000
2022-06-06	0.640	0.640	0.640	0.640	0.640	1,000
2022-06-03	0.650	0.650	0.630	0.640	0.640	11,200
2022-06-02	0.640	0.650	0.640	0.650	0.650	33,600
2022-06-01	0.640	0.650	0.620	0.650	0.650	4,100
2022-05-31	0.650	0.650	0.600	0.630	0.630	12,600
2022-05-30	0.600	0.610	0.600	0.600	0.600	25,600
2022-05-27	0.600	0.600	0.600	0.600	0.600	2,500
2022-05-26	0.640	0.640	0.640	0.640	0.640	0
2022-05-25	0.640	0.640	0.640	0.640	0.640	2,500
2022-05-24	0.640	0.650	0.610	0.610	0.610	17,400
2022-05-20	0.650	0.650	0.650	0.650	0.650	15,400
2022-05-19	0.620	0.700	0.620	0.650	0.650	236,000
2022-05-18	0.620	0.630	0.620	0.630	0.630	17,500
2022-05-17	0.610	0.630	0.600	0.600	0.600	35,000
2022-05-16	0.630	0.630	0.630	0.630	0.630	2,000
2022-05-13	0.640	0.650	0.620	0.630	0.630	73,000
2022-05-12	0.640	0.650	0.600	0.630	0.630	72,300
2022-05-11	0.650	0.660	0.600	0.650	0.650	42,000
2022-05-10	0.690	0.690	0.670	0.670	0.670	25,100
2022-05-09	0.700	0.700	0.650	0.690	0.690	58,300
2022-05-06	0.690	0.700	0.680	0.700	0.700	28,600
2022-05-05	0.680	0.700	0.640	0.680	0.680	32,900
2022-05-04	0.670	0.700	0.650	0.700	0.700	69,200
2022-05-03	0.630	0.670	0.620	0.660	0.660	58,500
2022-05-02	0.640	0.640	0.610	0.610	0.610	19,400
2022-04-29	0.620	0.620	0.610	0.610	0.610	38,800
2022-04-28	0.640	0.640	0.590	0.600	0.600	45,000
2022-04-27	0.640	0.640	0.610	0.610	0.610	48,700
2022-04-26	0.580	0.650	0.580	0.640	0.640	117,300
2022-04-25	0.570	0.580	0.550	0.580	0.580	61,100
2022-04-22	0.490	0.650	0.490	0.530	0.530	171,500
2022-04-21	0.520	0.530	0.480	0.480	0.480	34,900
2022-04-20	0.580	0.590	0.530	0.530	0.530	203,100
2022-04-19	0.600	0.620	0.560	0.570	0.570	141,500
2022-04-18	0.550	0.550	0.510	0.550	0.550	64,900
2022-04-14	0.530	0.550	0.490	0.540	0.540	101,900
2022-04-13	0.450	0.610	0.450	0.500	0.500	144,500
2022-04-12	0.410	0.470	0.410	0.450	0.450	84,700
2022-04-11	0.410	0.410	0.380	0.410	0.410	25,900
2022-04-08	0.400	0.430	0.390	0.400	0.400	353,500
2022-04-07	0.380	0.400	0.380	0.400	0.400	97,000
2022-04-06	0.400	0.400	0.390	0.390	0.390	87,500

← NewerPage 19 of 21 · 1,254 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.