Canadian Sec - Delayed Quote CAD

Blast Resources Inc. (BLST.CN)

Compare
0.2550
+0.0150
+(6.25%)
At close: January 28 at 3:58:23 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.26000.26000.24000.25500.25504,000
Jan 27, 20250.24000.24000.24000.24000.24002,100
Jan 24, 20250.24000.25000.24000.25000.25002,500
Jan 23, 20250.17000.23500.17000.23500.23502,000
Jan 22, 20250.18000.25000.18000.22000.22008,000
Jan 21, 20250.22000.22000.22000.22000.22001,500
Jan 20, 20250.22000.22000.22000.22000.22008,500
Jan 17, 20250.22000.22000.22000.22000.2200-
Jan 16, 20250.22000.22000.22000.22000.2200-
Jan 15, 20250.22000.22000.22000.22000.22003,854
Jan 14, 20250.22000.22000.20000.20000.20003,500
Jan 13, 20250.23000.27500.23000.23000.230012,800
Jan 10, 20250.21500.28500.20500.22000.220030,881
Jan 9, 20250.15000.24000.15000.16500.16507,638
Jan 8, 20250.25000.30000.15000.15000.150032,500
Jan 7, 20250.15000.20000.14000.20000.200087,107
Jan 6, 20250.12500.13000.12500.13000.130020,500
Jan 3, 20250.18000.19000.11000.12000.120077,550
Jan 2, 20250.14500.15000.14500.15000.150017,500
Dec 31, 20240.12000.15000.12000.15000.150046,895
Dec 30, 20240.14000.14000.14000.14000.14001,000
Dec 27, 20240.07000.08500.06000.06000.060077,000
Dec 24, 20240.08000.08000.08000.08000.08005,300
Dec 23, 20240.08500.08500.08500.08500.085011,260
Dec 20, 20240.09500.09500.08000.08000.080029,000
Dec 19, 20240.07000.07000.07000.07000.070021,500
Dec 18, 20240.08000.08000.08000.08000.0800-
Dec 17, 20240.08000.08000.08000.08000.0800-
Dec 16, 20240.07500.08000.07500.08000.080020,000
Dec 13, 20240.07000.07500.07000.07500.075013,000
Dec 12, 20240.07000.07000.07000.07000.07004,000
Dec 11, 20240.04000.04000.04000.04000.0400-
Dec 10, 20240.04000.04000.04000.04000.0400-
Dec 9, 20240.04000.04000.04000.04000.040015,000
Dec 6, 20240.04000.04000.04000.04000.0400-
Dec 5, 20240.04000.04000.04000.04000.0400-
Dec 4, 20240.04000.04000.04000.04000.04002,000
Dec 3, 20240.07500.07500.07500.07500.0750-
Dec 2, 20240.08000.08000.07500.07500.07507,004
Nov 29, 20240.07500.07500.07500.07500.0750-
Nov 28, 20240.07500.07500.07500.07500.0750-
Nov 27, 20240.07500.07500.07500.07500.07501,000
Nov 26, 20240.09000.09000.09000.09000.0900-
Nov 25, 20240.09000.09000.09000.09000.09005,000
Nov 22, 20240.09000.09000.09000.09000.0900-
Nov 21, 20240.09000.09000.09000.09000.0900-
Nov 20, 20240.09000.09000.09000.09000.0900-
Nov 19, 20240.09000.09000.09000.09000.0900-
Nov 18, 20240.09500.10000.09000.09000.090041,000
Nov 15, 20240.04500.05000.04000.05000.050025,000
Nov 14, 20240.04500.04500.04500.04500.0450-
Nov 13, 20240.04500.04500.04500.04500.0450-
Nov 12, 20240.04500.04500.04500.04500.04501,055
Nov 11, 20240.07500.07500.07500.07500.0750-
Nov 8, 20240.07500.07500.07500.07500.0750-
Nov 7, 20240.07500.07500.07500.07500.0750-
Nov 6, 20240.07500.07500.07500.07500.0750-
Nov 5, 20240.07500.07500.07500.07500.0750-
Nov 4, 20240.07500.07500.07500.07500.0750-
Nov 1, 20240.07500.07500.07500.07500.0750-
Oct 31, 20240.07500.07500.07500.07500.0750-
Oct 30, 20240.07500.07500.07500.07500.0750-
Oct 29, 20240.07500.07500.07500.07500.0750-
Oct 28, 20240.07500.07500.07500.07500.0750-
Oct 25, 20240.07500.07500.07500.07500.0750-
Oct 24, 20240.07500.07500.07500.07500.0750-
Oct 23, 20240.07500.07500.07500.07500.07502,000
Oct 22, 20240.08500.08500.08500.08500.0850-
Oct 21, 20240.08500.08500.08500.08500.0850-
Oct 18, 20240.08500.08500.08500.08500.0850-
Oct 17, 20240.08500.08500.08500.08500.0850-
Oct 16, 20240.08500.08500.08500.08500.085015,000
Oct 15, 20240.06500.06500.06500.06500.0650-
Oct 11, 20240.06500.06500.06500.06500.0650-
Oct 10, 20240.06500.06500.06500.06500.0650-
Oct 9, 20240.06500.06500.06500.06500.0650-
Oct 8, 20240.06500.06500.06500.06500.0650-
Oct 7, 20240.07000.07000.06500.06500.065024,000
Oct 4, 20240.09000.09000.08500.08500.085026,000
Oct 3, 20240.08500.08500.08500.08500.0850-
Oct 2, 20240.08500.08500.08500.08500.0850-
Oct 1, 20240.08500.08500.08500.08500.08508,681
Sep 30, 20240.08000.08000.08000.08000.0800-
Sep 27, 20240.08000.08000.08000.08000.0800-
Sep 26, 20240.08000.08000.08000.08000.0800-
Sep 25, 20240.07500.08000.07500.08000.080021,000
Sep 24, 20240.08000.08000.08000.08000.080030,000
Sep 23, 20240.03000.03000.03000.03000.0300-
Sep 20, 20240.03000.03000.03000.03000.0300-
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.03001,000
Sep 17, 20240.03000.03000.03000.03000.03001,416
Sep 16, 20240.03000.03000.03000.03000.0300-
Sep 13, 20240.03000.03000.03000.03000.0300-
Sep 12, 20240.03000.03000.03000.03000.0300-
Sep 11, 20240.03000.03000.03000.03000.03005,050
Sep 10, 20240.03000.03000.03000.03000.03006,000
Sep 9, 20240.03000.03000.03000.03000.03003,000
Sep 6, 20240.02500.02500.02500.02500.0250-
Sep 5, 20240.02500.02500.02500.02500.02501,200
Sep 4, 20240.02500.02500.02500.02500.0250-
Sep 3, 20240.02500.02500.02500.02500.0250-
Aug 30, 20240.02500.02500.02500.02500.0250-
Aug 29, 20240.02500.02500.02500.02500.0250-
Aug 28, 20240.02500.02500.02500.02500.0250-
Aug 27, 20240.02500.02500.02500.02500.0250-
Aug 26, 20240.02500.02500.02500.02500.0250-
Aug 23, 20240.02500.02500.02500.02500.0250-
Aug 22, 20240.02500.02500.02500.02500.0250-
Aug 21, 20240.02500.02500.02500.02500.0250-
Aug 20, 20240.02500.02500.02500.02500.0250-
Aug 19, 20240.02500.02500.02500.02500.0250-
Aug 16, 20240.02500.02500.02500.02500.0250-
Aug 15, 20240.02500.02500.02500.02500.0250-
Aug 14, 20240.02500.02500.02500.02500.0250-
Aug 13, 20240.02500.02500.02500.02500.0250-
Aug 12, 20240.02500.02500.02500.02500.0250-
Aug 9, 20240.02500.02500.02500.02500.0250-
Aug 8, 20240.02500.02500.02500.02500.02502,000
Aug 7, 20240.05000.05000.05000.05000.0500-
Aug 6, 20240.05000.05000.05000.05000.0500-
Aug 2, 20240.05000.05000.05000.05000.0500-
Aug 1, 20240.05000.05000.05000.05000.0500-
Jul 31, 20240.05000.05000.05000.05000.0500-
Jul 30, 20240.05000.05000.05000.05000.05002,000
Jul 29, 20240.09500.09500.09500.09500.0950-
Jul 26, 20240.09500.09500.09500.09500.0950-
Jul 25, 20240.09500.09500.09500.09500.0950-
Jul 24, 20240.09500.09500.09500.09500.0950-
Jul 23, 20240.09500.09500.09500.09500.0950-
Jul 22, 20240.09500.09500.09500.09500.0950-
Jul 19, 20240.09500.09500.09500.09500.0950-
Jul 18, 20240.09500.09500.09500.09500.0950-
Jul 17, 20240.09500.09500.09500.09500.0950-
Jul 16, 20240.09500.09500.09500.09500.09502,000
Jul 15, 20240.07000.07000.07000.07000.0700-
Jul 12, 20240.07000.07000.07000.07000.0700-
Jul 11, 20240.07000.07000.07000.07000.0700-
Jul 10, 20240.07000.07000.07000.07000.0700-
Jul 9, 20240.07000.07000.07000.07000.0700-
Jul 8, 20240.07000.07000.07000.07000.0700-
Jul 5, 20240.07000.07000.07000.07000.0700-
Jul 4, 20240.07000.07000.07000.07000.0700-
Jul 3, 20240.07000.07000.07000.07000.0700-
Jul 2, 20240.07000.07000.07000.07000.0700-
Jun 28, 20240.07000.07000.07000.07000.0700-
Jun 27, 20240.05000.07000.05000.07000.070043,000
Jun 26, 20240.05500.05500.05500.05500.0550-
Jun 25, 20240.05500.05500.05500.05500.0550-
Jun 24, 20240.05500.05500.05500.05500.0550-
Jun 21, 20240.05500.05500.05500.05500.0550-
Jun 20, 20240.05500.05500.05500.05500.05502,000
Jun 19, 20240.08000.08000.08000.08000.0800-
Jun 18, 20240.08000.08000.08000.08000.0800-
Jun 17, 20240.08000.08000.08000.08000.0800-
Jun 14, 20240.08000.08000.08000.08000.0800-
Jun 13, 20240.08000.08000.08000.08000.0800-
Jun 12, 20240.08000.08000.08000.08000.0800-
Jun 11, 20240.08000.08000.08000.08000.0800-
Jun 10, 20240.08000.08000.08000.08000.0800-
Jun 7, 20240.08000.08000.08000.08000.0800-
Jun 6, 20240.08000.08000.08000.08000.0800-
Jun 5, 20240.08000.08000.08000.08000.0800-
Jun 4, 20240.08000.08000.08000.08000.0800-
Jun 3, 20240.07500.08000.07500.08000.080028,553
May 31, 20240.12500.12500.12500.12500.1250-
May 30, 20240.12500.12500.12500.12500.1250-
May 29, 20240.12500.12500.12500.12500.1250-
May 28, 20240.12500.12500.12500.12500.1250-
May 27, 20240.12500.12500.12500.12500.12502,000
May 24, 20240.08500.08500.08500.08500.0850-
May 23, 20240.08500.08500.08500.08500.0850-
May 22, 20240.08500.08500.08500.08500.0850-
May 21, 20240.08500.08500.08500.08500.0850-
May 17, 20240.08500.08500.08500.08500.0850-
May 16, 20240.08500.08500.08500.08500.0850-
May 15, 20240.08500.08500.08500.08500.0850-
May 14, 20240.08500.08500.08500.08500.0850-
May 13, 20240.08500.08500.08500.08500.0850-
May 10, 20240.08500.08500.08500.08500.0850-
May 9, 20240.08500.08500.08500.08500.08502,100
May 8, 20240.08500.08500.08500.08500.0850-
May 7, 20240.08500.08500.08500.08500.0850-
May 6, 20240.08500.08500.08500.08500.0850-
May 3, 20240.08500.08500.08500.08500.08501,000
May 2, 20240.10000.10000.10000.10000.1000-
May 1, 20240.10000.10000.10000.10000.1000-
Apr 30, 20240.10000.10000.10000.10000.1000-
Apr 29, 20240.10000.10000.10000.10000.1000-
Apr 26, 20240.10000.10000.10000.10000.1000-
Apr 25, 20240.10000.10000.10000.10000.1000-
Apr 24, 20240.10000.10000.10000.10000.1000-
Apr 23, 20240.10000.10000.10000.10000.1000-
Apr 22, 20240.10000.10000.10000.10000.1000-
Apr 19, 20240.10000.10000.10000.10000.1000-
Apr 18, 20240.10000.10000.10000.10000.1000-
Apr 17, 20240.10000.10000.10000.10000.10001,025
Apr 16, 20240.09000.09000.09000.09000.0900-
Apr 15, 20240.09000.09000.09000.09000.0900-
Apr 12, 20240.09000.09000.09000.09000.0900-
Apr 11, 20240.09000.09000.09000.09000.0900-
Apr 10, 20240.09000.09000.09000.09000.0900-
Apr 9, 20240.09000.09000.09000.09000.0900-
Apr 8, 20240.09000.09000.09000.09000.090010,000
Apr 5, 20240.08500.08500.08500.08500.0850-
Apr 4, 20240.08500.08500.08500.08500.0850-
Apr 3, 20240.08500.08500.08500.08500.0850-
Apr 2, 20240.08500.08500.08500.08500.08501,001
Apr 1, 20240.13000.13000.13000.13000.1300-
Mar 28, 20240.13000.13000.13000.13000.13001,000
Mar 27, 20240.09000.09000.09000.09000.090014,000
Mar 26, 20240.06500.06500.06500.06500.06501,200
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07000.07000.07000.0700-
Mar 21, 20240.07000.07000.07000.07000.0700-
Mar 20, 20240.07000.07000.07000.07000.0700-
Mar 19, 20240.07000.07000.07000.07000.0700-
Mar 18, 20240.07000.07000.07000.07000.07004,000
Mar 15, 20240.08000.08000.08000.08000.0800-
Mar 14, 20240.08000.08000.08000.08000.0800-
Mar 13, 20240.08000.08000.08000.08000.0800-
Mar 12, 20240.08000.08000.08000.08000.0800-
Mar 11, 20240.08000.08000.08000.08000.0800-
Mar 8, 20240.08000.08000.08000.08000.080040,375
Mar 7, 20240.08000.08000.08000.08000.08009,000
Mar 6, 20240.07000.07000.07000.07000.0700-
Mar 5, 20240.07000.07000.07000.07000.0700-
Mar 4, 20240.07000.07000.07000.07000.0700-
Mar 1, 20240.07000.07000.07000.07000.0700-
Feb 29, 20240.07000.07000.07000.07000.0700-
Feb 28, 20240.07000.07000.07000.07000.0700-
Feb 27, 20240.07000.07000.07000.07000.0700-
Feb 26, 20240.07000.07000.07000.07000.0700-
Feb 23, 20240.07000.07000.07000.07000.0700-
Feb 22, 20240.07000.07000.07000.07000.0700-
Feb 21, 20240.07000.07000.07000.07000.0700-
Feb 20, 20240.07000.07000.07000.07000.0700-
Feb 16, 20240.07000.07000.07000.07000.0700-
Feb 15, 20240.07000.07000.07000.07000.0700500
Feb 14, 20240.15000.15000.15000.15000.1500-
Feb 13, 20240.15000.15000.15000.15000.1500500
Feb 12, 20240.15000.15000.15000.15000.1500500
Feb 9, 20240.15000.15000.15000.15000.1500-
Feb 8, 20240.14000.15000.14000.15000.15001,000
Feb 7, 20240.15000.15000.15000.15000.1500-
Feb 6, 20240.15000.15000.15000.15000.15001,000
Feb 5, 20240.06500.06500.06500.06500.0650-
Feb 2, 20240.06500.06500.06500.06500.0650-
Feb 1, 20240.06500.06500.06500.06500.0650500
Jan 31, 20240.11000.11000.11000.11000.1100-
Jan 30, 20240.10000.11000.10000.11000.11007,000
Jan 29, 20240.06500.06500.06500.06500.0650500

Related Tickers

O5K.F Arctic Fox Lithium Corp.
0.0015
0.00%
 
AFX.CN Arctic Fox Lithium Corp.
0.0050
0.00%
 
BATXF Battery X Metals Inc.
0.0665
0.00%
 
GXP.CN GreenridgeExpl
0.7300
-1.35%
 
CNC.V Canada Nickel Company Inc.
0.8350
-2.91%