Blockchaink2 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.290	0.308	0.283	0.308	0.308	146,500
2024-05-28	0.270	0.315	0.270	0.280	0.280	139,638
2024-05-27	0.270	0.290	0.270	0.280	0.280	33,112
2024-05-24	0.290	0.290	0.270	0.275	0.275	33,380
2024-05-23	0.295	0.295	0.295	0.295	0.295	0
2024-05-22	0.300	0.300	0.295	0.295	0.295	6,045
2024-05-21	0.295	0.300	0.295	0.295	0.295	50,100
2024-05-17	0.280	0.295	0.280	0.295	0.295	30,618
2024-05-16	0.280	0.280	0.280	0.280	0.280	3,250
2024-05-15	0.300	0.300	0.300	0.300	0.300	5,350
2024-05-14	0.280	0.280	0.275	0.275	0.275	18,000
2024-05-13	0.270	0.315	0.270	0.275	0.275	29,110
2024-05-10	0.265	0.270	0.265	0.265	0.265	9,500
2024-05-09	0.280	0.280	0.275	0.275	0.275	30,500
2024-05-08	0.300	0.300	0.270	0.270	0.270	96,293
2024-05-07	0.355	0.370	0.310	0.310	0.310	170,705
2024-05-06	0.365	0.370	0.360	0.360	0.360	26,655
2024-05-03	0.365	0.400	0.350	0.360	0.360	339,563
2024-05-02	0.320	0.355	0.320	0.350	0.350	10,505
2024-05-01	0.315	0.320	0.300	0.315	0.315	120,301
2024-04-30	0.350	0.360	0.320	0.320	0.320	68,400
2024-04-29	0.370	0.400	0.350	0.360	0.360	122,322
2024-04-26	0.345	0.390	0.340	0.370	0.370	116,519
2024-04-25	0.370	0.370	0.345	0.345	0.345	41,467
2024-04-24	0.415	0.425	0.380	0.380	0.380	36,530
2024-04-23	0.435	0.440	0.395	0.395	0.395	36,072
2024-04-22	0.460	0.480	0.420	0.430	0.430	106,582
2024-04-19	0.450	0.450	0.415	0.450	0.450	96,700
2024-04-18	0.390	0.415	0.390	0.415	0.415	9,939
2024-04-17	0.380	0.400	0.380	0.400	0.400	14,155
2024-04-16	0.395	0.410	0.395	0.400	0.400	23,501
2024-04-15	0.400	0.405	0.390	0.390	0.390	63,112
2024-04-12	0.415	0.415	0.370	0.395	0.395	238,640
2024-04-11	0.455	0.455	0.380	0.390	0.390	419,025
2024-04-10	0.435	0.530	0.410	0.470	0.470	170,980
2024-04-09	0.500	0.500	0.430	0.430	0.430	324,662
2024-04-08	0.430	0.520	0.430	0.500	0.500	430,638
2024-04-05	0.350	0.370	0.345	0.370	0.370	13,256
2024-04-04	0.330	0.375	0.330	0.375	0.375	22,040
2024-04-03	0.350	0.350	0.335	0.335	0.335	5,830
2024-04-02	0.345	0.380	0.340	0.340	0.340	109,526
2024-04-01	0.315	0.330	0.315	0.330	0.330	17,624
2024-03-28	0.305	0.305	0.280	0.295	0.295	30,699
2024-03-27	0.290	0.290	0.290	0.290	0.290	8,160
2024-03-26	0.290	0.300	0.285	0.285	0.285	26,711
2024-03-25	0.330	0.330	0.290	0.310	0.310	150,653
2024-03-22	0.335	0.335	0.330	0.330	0.330	11,526
2024-03-21	0.340	0.350	0.330	0.350	0.350	39,305
2024-03-20	0.340	0.365	0.340	0.365	0.365	12,500
2024-03-19	0.365	0.365	0.340	0.340	0.340	32,334
2024-03-18	0.395	0.395	0.360	0.370	0.370	12,462
2024-03-15	0.420	0.420	0.360	0.395	0.395	54,340
2024-03-14	0.390	0.420	0.380	0.410	0.410	127,193
2024-03-13	0.405	0.405	0.360	0.385	0.385	12,105
2024-03-12	0.400	0.400	0.360	0.400	0.400	48,717
2024-03-11	0.400	0.420	0.340	0.400	0.400	77,334
2024-03-08	0.415	0.435	0.390	0.420	0.420	78,624
2024-03-07	0.445	0.480	0.410	0.435	0.435	12,035
2024-03-06	0.400	0.510	0.400	0.430	0.430	87,474
2024-03-05	0.460	0.460	0.390	0.390	0.390	24,126

← NewerPage 11 of 20 · 1,191 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.