Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Blue Star Gold Corp. (BAU.V)

0.0800
-0.0100
(-11.11%)
At close: May 2 at 3:59:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.09500.09500.08000.08000.0800243,300
May 1, 20250.09000.09000.09000.09000.090020,000
Apr 30, 20250.09000.09500.08500.09500.095076,000
Apr 29, 20250.10000.10000.09500.10000.100079,500
Apr 28, 20250.09000.10000.09000.10000.10009,000
Apr 25, 20250.10000.10000.09500.10000.100020,000
Apr 24, 20250.10000.10000.10000.10000.100024,500
Apr 23, 20250.10000.10000.10000.10000.10002,000
Apr 22, 20250.09500.10000.09500.10000.100050,000
Apr 21, 20250.10000.10000.10000.10000.1000-
Apr 17, 20250.10000.10000.08500.10000.100031,500
Apr 16, 20250.10000.10000.09000.10000.100041,000
Apr 15, 20250.10000.10000.10000.10000.1000-
Apr 14, 20250.10000.10000.10000.10000.100022,500
Apr 11, 20250.09000.10000.08000.10000.1000124,000
Apr 10, 20250.10000.10000.09500.09500.0950103,100
Apr 9, 20250.09500.09500.09500.09500.09503,000
Apr 8, 20250.09500.09500.09000.09000.09005,000
Apr 7, 20250.09000.09500.08500.09500.095041,100
Apr 4, 20250.10000.10000.09500.09500.0950124,000
Apr 3, 20250.10500.10500.10000.10000.1000167,500
Apr 2, 20250.10500.10500.10000.10000.100081,500
Apr 1, 20250.12500.12500.11000.11000.110013,400
Mar 31, 20250.11000.11000.10500.11000.110022,000
Mar 28, 20250.12000.12000.11500.11500.115015,000
Mar 27, 20250.11000.12500.11000.12500.125020,000
Mar 26, 20250.10500.10500.10000.10000.100096,000
Mar 25, 20250.13000.13000.13000.13000.130013,500
Mar 24, 20250.13000.13000.11500.13000.130074,500
Mar 21, 20250.12500.12500.12000.12000.120050,400
Mar 20, 20250.12000.12500.12000.12500.12508,000
Mar 19, 20250.11000.12000.10000.12000.120025,700
Mar 18, 20250.12500.12500.11000.11500.115033,500
Mar 17, 20250.11500.12000.10500.12000.120085,000
Mar 14, 20250.10000.10500.10000.10500.105044,000
Mar 13, 20250.09500.10000.09500.10000.10008,000
Mar 12, 20250.09000.09500.09000.09500.095069,000
Mar 11, 20250.08000.09000.08000.09000.090087,100
Mar 10, 20250.09000.09000.08000.08500.085032,000
Mar 7, 20250.08500.09000.08500.09000.0900247,000
Mar 6, 20250.07500.08500.07500.08000.0800150,000
Mar 5, 20250.07500.07500.07500.07500.075045,100
Mar 4, 20250.07500.07500.07500.07500.07503,000
Mar 3, 20250.07500.07500.07500.07500.075082,000
Feb 28, 20250.07500.07500.07500.07500.0750109,000
Feb 27, 20250.07000.07500.07000.07500.075097,100
Feb 26, 20250.07000.07000.07000.07000.070024,100
Feb 25, 20250.06500.07000.06500.06500.0650122,000
Feb 24, 20250.06500.06500.06500.06500.06505,300
Feb 21, 20250.07000.07000.06500.06500.0650173,700
Feb 20, 20250.08000.08000.07000.07000.0700600,000
Feb 19, 20250.07500.10500.07000.08500.0850918,500
Feb 18, 20250.07500.08000.06500.07000.0700706,100
Feb 14, 20250.07500.07500.07500.07500.075060,200
Feb 13, 20250.08000.08000.07500.07500.0750327,800
Feb 12, 20250.08000.10000.07000.08000.08001,072,900
Feb 11, 20250.06500.08000.06000.08000.08001,040,400
Feb 10, 20250.05500.07000.05000.06500.06503,097,400
Feb 7, 20250.05000.05000.05000.05000.05005,000
Feb 6, 20250.05000.05500.05000.05000.050034,000
Feb 5, 20250.05000.05500.05000.05500.055012,000
Feb 4, 20250.05000.05000.05000.05000.05005,000
Feb 3, 20250.05000.05000.05000.05000.050042,000
Jan 31, 20250.05000.05500.05000.05500.055057,000
Jan 30, 20250.05500.05500.05000.05500.055098,000
Jan 29, 20250.05000.05000.05000.05000.050025,000
Jan 28, 20250.05000.05500.05000.05000.0500179,000
Jan 27, 20250.05000.05000.05000.05000.0500140,500
Jan 24, 20250.05500.05500.05000.05000.0500117,000
Jan 23, 20250.05000.05000.05000.05000.050010,000
Jan 22, 20250.05000.05500.04500.05000.0500284,000
Jan 21, 20250.05000.05000.05000.05000.0500126,000
Jan 20, 20250.05000.05000.04500.05000.050074,000
Jan 17, 20250.05000.05000.05000.05000.05002,000
Jan 16, 20250.04500.05000.04500.04500.045097,000
Jan 15, 20250.04500.04500.04500.04500.04503,100
Jan 14, 20250.05000.05000.05000.05000.05003,000
Jan 13, 20250.04500.05000.04500.05000.050021,100
Jan 10, 20250.04500.04500.04500.04500.04505,000
Jan 9, 20250.04500.05000.04500.05000.050094,000
Jan 8, 20250.04500.05000.04500.05000.05003,000
Jan 7, 20250.04500.05000.04500.05000.050053,000
Jan 6, 20250.05000.05000.05000.05000.05007,000
Jan 3, 20250.05000.05000.05000.05000.0500-
Jan 2, 20250.05000.05000.05000.05000.0500-
Dec 31, 20240.05000.05000.05000.05000.05002,000
Dec 30, 20240.04500.04500.04500.04500.045055,500
Dec 27, 20240.04500.05000.04500.05000.050050,200
Dec 24, 20240.04500.04500.04500.04500.0450410,000
Dec 23, 20240.05000.05000.05000.05000.0500-
Dec 20, 20240.04500.05000.04500.05000.050027,400
Dec 19, 20240.04500.05000.04500.05000.050014,100
Dec 18, 20240.04500.05000.04500.05000.05007,900
Dec 17, 20240.05000.05000.05000.05000.0500-
Dec 16, 20240.05000.05000.05000.05000.05002,200
Dec 13, 20240.05000.05000.05000.05000.050010,100
Dec 12, 20240.05000.05000.05000.05000.0500-
Dec 11, 20240.04500.05000.04500.05000.05003,100
Dec 10, 20240.05000.05000.05000.05000.050089,000
Dec 9, 20240.05000.05500.05000.05500.055058,100
Dec 6, 20240.05000.05500.04500.05000.050074,200
Dec 5, 20240.05000.05500.05000.05000.0500368,700
Dec 4, 20240.05500.05500.05500.05500.0550-
Dec 3, 20240.05500.05500.05500.05500.0550-
Dec 2, 20240.05000.05500.05000.05500.055047,000
Nov 29, 20240.05500.05500.05000.05500.0550107,000
Nov 28, 20240.05500.05500.05500.05500.0550-
Nov 27, 20240.05000.05500.05000.05500.055084,000
Nov 26, 20240.05500.05500.05500.05500.05505,200
Nov 25, 20240.05000.05500.05000.05500.055012,700
Nov 22, 20240.05000.05500.05000.05500.05507,000
Nov 21, 20240.05500.05500.05500.05500.0550102,000
Nov 20, 20240.05500.05500.05500.05500.0550170,000
Nov 19, 20240.06000.06000.06000.06000.0600-
Nov 18, 20240.06000.06000.05500.06000.060088,000
Nov 15, 20240.06000.06000.06000.06000.06003,000
Nov 14, 20240.06000.06000.06000.06000.0600350,000
Nov 13, 20240.06000.06000.05500.06000.0600267,000
Nov 12, 20240.06000.06000.05500.06000.0600196,000
Nov 11, 20240.05000.05500.05000.05500.055048,000
Nov 8, 20240.05000.05000.05000.05000.050057,500
Nov 7, 20240.05500.05500.05500.05500.05503,000
Nov 6, 20240.04500.05000.04500.05000.0500150,200
Nov 5, 20240.05000.05000.05000.05000.050010,100
Nov 4, 20240.05000.05000.05000.05000.050053,300
Nov 1, 20240.05500.05500.05000.05000.0500368,200
Oct 31, 20240.05000.05000.05000.05000.05005,000
Oct 30, 20240.05500.05500.05500.05500.0550-
Oct 29, 20240.05500.05500.05500.05500.055026,500
Oct 28, 20240.06000.06000.06000.06000.06007,600
Oct 25, 20240.05500.06000.05000.06000.0600364,000
Oct 24, 20240.06000.06000.05500.05500.055050,300
Oct 23, 20240.06000.06000.06000.06000.060010,000
Oct 22, 20240.06000.06000.06000.06000.060050,200
Oct 21, 20240.05500.05500.05000.05000.050058,200
Oct 18, 20240.06000.06000.06000.06000.060082,800
Oct 17, 20240.05500.06000.05500.06000.060060,000
Oct 16, 20240.05500.05500.05500.05500.05505,000
Oct 15, 20240.05500.05500.05500.05500.055039,400
Oct 11, 20240.05500.05500.04500.04500.0450109,100
Oct 10, 20240.05500.05500.05500.05500.055010,000
Oct 9, 20240.05500.05500.05500.05500.05505,000
Oct 8, 20240.05500.05500.05000.05000.050032,700
Oct 7, 20240.05500.06000.05500.05500.055029,800
Oct 4, 20240.05500.05500.05500.05500.0550500
Oct 3, 20240.05500.05500.05500.05500.055041,000
Oct 2, 20240.05000.06000.05000.05500.0550362,000
Oct 1, 20240.04500.05000.04500.04500.0450205,500
Sep 30, 20240.05000.05000.05000.05000.050020,100
Sep 27, 20240.05000.05000.04500.04500.0450110,100
Sep 26, 20240.05000.05000.05000.05000.050082,900
Sep 25, 20240.05000.05000.05000.05000.0500164,700
Sep 24, 20240.05500.05500.05000.05000.0500367,200
Sep 23, 20240.06500.06500.05500.05500.0550580,100
Sep 20, 20240.06500.06500.06000.06000.060051,000
Sep 19, 20240.07000.07000.06500.06500.0650175,600
Sep 18, 20240.07000.07000.07000.07000.070029,400
Sep 17, 20240.07000.07000.07000.07000.0700154,300
Sep 16, 20240.07000.07000.07000.07000.070095,000
Sep 13, 20240.07000.07000.07000.07000.0700184,000
Sep 12, 20240.07000.07000.06500.07000.0700165,000
Sep 11, 20240.07000.07000.06500.06500.0650284,000
Sep 10, 20240.07500.08000.07500.07500.0750141,900
Sep 9, 20240.07500.07500.07000.07500.0750184,000
Sep 6, 20240.09000.09000.07500.07500.0750764,100
Sep 5, 20240.10000.10000.09000.09500.095097,000
Sep 4, 20240.10000.10000.10000.10000.1000-
Sep 3, 20240.10000.10000.10000.10000.1000-
Aug 30, 20240.10000.10000.10000.10000.100012,300
Aug 29, 20240.10000.10000.10000.10000.1000-
Aug 28, 20240.10000.10000.10000.10000.1000-
Aug 27, 20240.10000.10000.10000.10000.1000-
Aug 26, 20240.10000.10000.10000.10000.10003,000
Aug 23, 20240.09500.10000.09500.10000.100038,100
Aug 22, 20240.10000.10000.09000.10000.100030,000
Aug 21, 20240.09500.10000.09500.10000.100012,200
Aug 20, 20240.10000.10000.10000.10000.1000300
Aug 19, 20240.10000.10000.10000.10000.100036,100
Aug 16, 20240.09500.10000.09000.10000.100081,500
Aug 15, 20240.10000.10000.09500.10000.100032,500
Aug 14, 20240.09500.10000.09500.10000.100023,500
Aug 13, 20240.10000.10000.10000.10000.10005,000
Aug 12, 20240.10000.10000.09500.10000.100058,100
Aug 9, 20240.10000.10000.10000.10000.100019,000
Aug 8, 20240.10000.10000.09500.09500.095013,000
Aug 7, 20240.10500.10500.10000.10000.100077,500
Aug 6, 20240.11000.11000.11000.11000.1100-
Aug 2, 20240.11000.11000.11000.11000.11005,200
Aug 1, 20240.11000.11000.10500.11000.110074,100
Jul 31, 20240.11000.11000.10500.10500.105030,600
Jul 30, 20240.11000.11000.10500.11000.1100125,000
Jul 29, 20240.11500.11500.11000.11000.110015,100
Jul 26, 20240.11500.11500.10500.11500.115023,000
Jul 25, 20240.12000.12000.10500.11000.1100236,200
Jul 24, 20240.15000.15000.11500.11500.1150214,200
Jul 23, 20240.12500.12500.12000.12000.120032,000
Jul 22, 20240.12500.12500.12500.12500.125025,000
Jul 19, 20240.13500.13500.13500.13500.1350-
Jul 18, 20240.13500.13500.13500.13500.13504,900
Jul 17, 20240.13000.13000.13000.13000.130041,000
Jul 16, 20240.13000.13000.12500.12500.125033,000
Jul 15, 20240.13000.13000.12500.13000.1300189,600
Jul 12, 20240.12500.13000.12500.13000.130057,600
Jul 11, 20240.13000.13000.13000.13000.13001,000
Jul 10, 20240.13000.13000.12500.12500.125023,300
Jul 9, 20240.12500.12500.12500.12500.1250500
Jul 8, 20240.13000.13000.12500.12500.125036,100
Jul 5, 20240.13000.13000.12500.13000.130012,200
Jul 4, 20240.13000.13000.13000.13000.130011,500
Jul 3, 20240.12500.13000.12000.13000.130062,000
Jul 2, 20240.12500.12500.12500.12500.1250-
Jun 28, 20240.12500.12500.10500.12500.125054,000
Jun 27, 20240.12500.13000.12500.13000.1300760,600
Jun 26, 20240.12500.13000.12500.13000.130033,000
Jun 25, 20240.13000.13500.13000.13500.135040,500
Jun 24, 20240.13500.13500.13500.13500.1350-
Jun 21, 20240.12500.14000.10500.13500.1350168,500
Jun 20, 20240.14000.14000.14000.14000.14001,000
Jun 19, 20240.14000.14000.14000.14000.1400-
Jun 18, 20240.14000.14000.14000.14000.1400-
Jun 17, 20240.14000.14000.14000.14000.140010,000
Jun 14, 20240.14000.14000.14000.14000.1400-
Jun 13, 20240.14000.14000.14000.14000.140014,700
Jun 12, 20240.14000.14000.13500.14000.140040,900
Jun 11, 20240.14000.14000.13000.14000.1400482,500
Jun 10, 20240.15000.15000.14500.14500.145012,900
Jun 7, 20240.15000.15000.15000.15000.15001,000
Jun 6, 20240.15000.15000.15000.15000.150015,200
Jun 5, 20240.14500.14500.14500.14500.1450-
Jun 4, 20240.14500.14500.14500.14500.145015,000
Jun 3, 20240.15500.15500.14500.14500.145023,100
May 31, 20240.15500.15500.15500.15500.15501,300
May 30, 20240.16000.16000.16000.16000.16003,000
May 29, 20240.16000.16000.16000.16000.1600100
May 28, 20240.16000.16000.15000.16000.160045,300
May 27, 20240.15500.15500.15000.15000.150096,300
May 24, 20240.15500.15500.15000.15500.155014,700
May 23, 20240.16000.16000.16000.16000.16002,500
May 22, 20240.16000.16000.15000.15000.150073,400
May 21, 20240.15000.16000.15000.16000.1600152,800
May 17, 20240.15500.15500.15500.15500.155010,100
May 16, 20240.15500.16000.15500.15500.155041,100
May 15, 20240.16000.17000.15500.15500.15501,184,500
May 14, 20240.16000.16000.15500.16000.1600464,100
May 13, 20240.16000.16000.15500.16000.1600114,900
May 10, 20240.16000.16000.15500.16000.160062,300
May 9, 20240.15500.15500.15500.15500.1550737,500
May 8, 20240.15500.16000.15500.15500.155013,000
May 7, 20240.16000.16000.15500.16000.160053,600
May 6, 20240.17000.17000.15500.16000.160084,900
May 3, 20240.17500.17500.17000.17000.17009,200
May 2, 20240.17500.17500.17500.17500.17503,600

Related Tickers

ARBTF Argo Gold Inc.
0.0600
-12.79%
 
AMRQF AMAROQ MINERALS LTD.
1.1416
0.00%
 
PGC.V Plato Gold Corp.
0.0300
0.00%
 
PA.V Palamina Corp.
0.0950
0.00%
 
RYE.V Rhyolite Resources Ltd.
0.1600
-5.88%
 
GLDR.CN GldRaptMinCo
0.0800
0.00%
 
ARQ.CN Argo Gold Inc.
0.0750
-6.25%
 
FUTR.CN Gold'n Futures Mineral Corp.
0.0050
0.00%
 
GPG.V Grande Portage Resources Ltd.
0.1850
+2.78%
 
SPMC.V South Pacific Metals Corp.
0.4000
-3.61%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.