Blue Star Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.390	0.390	0.390	0.390	0.390	8,000
2022-01-07	0.390	0.400	0.380	0.400	0.400	44,000
2022-01-06	0.395	0.395	0.395	0.395	0.395	1,500
2022-01-05	0.410	0.440	0.400	0.400	0.400	10,700
2022-01-04	0.420	0.420	0.420	0.420	0.420	1,000
2021-12-31	0.430	0.430	0.430	0.430	0.430	2,000
2021-12-30	0.430	0.430	0.430	0.430	0.430	3,000
2021-12-29	0.425	0.425	0.405	0.405	0.405	10,800
2021-12-24	0.410	0.435	0.410	0.435	0.435	29,500
2021-12-23	0.410	0.430	0.405	0.410	0.410	42,500
2021-12-22	0.410	0.420	0.405	0.405	0.405	13,000
2021-12-21	0.410	0.410	0.405	0.405	0.405	36,000
2021-12-20	0.405	0.410	0.405	0.410	0.410	1,500
2021-12-17	0.430	0.440	0.410	0.420	0.420	7,500
2021-12-16	0.420	0.440	0.413	0.440	0.440	26,000
2021-12-15	0.425	0.430	0.400	0.420	0.420	4,400
2021-12-14	0.450	0.450	0.400	0.420	0.420	48,200
2021-12-13	0.475	0.475	0.475	0.475	0.475	1,500
2021-12-10	0.440	0.450	0.440	0.450	0.450	2,500
2021-12-09	0.420	0.440	0.420	0.440	0.440	2,500
2021-12-08	0.455	0.470	0.430	0.430	0.430	119,200
2021-12-07	0.475	0.475	0.475	0.475	0.475	1,600
2021-12-06	0.450	0.450	0.435	0.435	0.435	3,500
2021-12-03	0.480	0.480	0.440	0.460	0.460	11,200
2021-12-02	0.480	0.480	0.450	0.450	0.450	7,500
2021-12-01	0.530	0.530	0.490	0.490	0.490	57,500
2021-11-30	0.590	0.620	0.560	0.560	0.560	79,000
2021-11-29	0.560	0.580	0.560	0.560	0.560	7,000
2021-11-26	0.550	0.590	0.530	0.590	0.590	5,700
2021-11-25	0.540	0.580	0.520	0.580	0.580	98,500
2021-11-24	0.470	0.570	0.470	0.540	0.540	186,600
2021-11-23	0.520	0.520	0.440	0.470	0.470	53,700
2021-11-22	0.540	0.540	0.520	0.520	0.520	15,500
2021-11-19	0.570	0.570	0.520	0.520	0.520	12,100
2021-11-18	0.620	0.620	0.580	0.580	0.580	31,200
2021-11-17	0.680	0.680	0.620	0.620	0.620	9,700
2021-11-16	0.670	0.680	0.600	0.660	0.660	26,000
2021-11-15	0.720	0.730	0.650	0.650	0.650	41,500
2021-11-12	0.680	0.730	0.640	0.700	0.700	66,700
2021-11-11	0.640	0.680	0.640	0.680	0.680	43,000
2021-11-10	0.590	0.650	0.590	0.630	0.630	61,600
2021-11-09	0.580	0.590	0.580	0.580	0.580	25,800
2021-11-08	0.600	0.600	0.580	0.580	0.580	5,500
2021-11-05	0.580	0.580	0.580	0.580	0.580	5,000
2021-11-04	0.590	0.600	0.590	0.600	0.600	2,500
2021-11-03	0.610	0.610	0.600	0.600	0.600	9,500
2021-11-02	0.630	0.630	0.600	0.630	0.630	4,600
2021-11-01	0.630	0.660	0.590	0.630	0.630	18,700
2021-10-29	0.660	0.670	0.600	0.630	0.630	14,600
2021-10-28	0.660	0.660	0.600	0.600	0.600	8,500
2021-10-27	0.650	0.650	0.630	0.630	0.630	4,000
2021-10-26	0.630	0.680	0.600	0.650	0.650	9,700
2021-10-25	0.670	0.670	0.640	0.640	0.640	7,500
2021-10-22	0.680	0.680	0.670	0.670	0.670	2,000

← NewerPage 21 of 21 · 1,254 trading days

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.