TSXV - Free Realtime Quote CAD

Blockmate Ventures Inc. (MATE.V)

0.3500

+0.0200

+(6.06%)

As of 1:46:28 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.3600	0.3700	0.3350	0.3500	0.3500	1,939,471
Jan 17, 2025	0.3200	0.3700	0.3180	0.3300	0.3300	3,994,400
Jan 16, 2025	0.2850	0.3400	0.2750	0.3300	0.3300	2,122,300
Jan 15, 2025	0.3200	0.3300	0.2800	0.2800	0.2800	2,380,500
Jan 14, 2025	0.2900	0.3300	0.2700	0.3000	0.3000	2,229,900
Jan 13, 2025	0.2950	0.3100	0.2600	0.2800	0.2800	1,983,400
Jan 10, 2025	0.3400	0.3400	0.3000	0.3100	0.3100	1,287,600
Jan 9, 2025	0.3200	0.3350	0.3100	0.3250	0.3250	967,000
Jan 8, 2025	0.3500	0.3600	0.3150	0.3300	0.3300	2,188,900
Jan 7, 2025	0.3850	0.3900	0.3300	0.3500	0.3500	3,443,500
Jan 6, 2025	0.4400	0.4800	0.3750	0.3750	0.3750	7,239,400
Jan 3, 2025	0.2900	0.4100	0.2750	0.4100	0.4100	9,025,800
Jan 2, 2025	0.3200	0.3200	0.2750	0.2950	0.2950	3,479,700
Dec 31, 2024	0.3100	0.3250	0.2750	0.2850	0.2850	2,155,600
Dec 30, 2024	0.2900	0.3500	0.2800	0.3000	0.3000	4,128,200
Dec 27, 2024	0.2450	0.3400	0.2350	0.2750	0.2750	3,211,600
Dec 24, 2024	0.2250	0.2400	0.2200	0.2350	0.2350	1,862,700
Dec 23, 2024	0.2250	0.2250	0.1950	0.2100	0.2100	925,000
Dec 20, 2024	0.2000	0.2550	0.1950	0.2250	0.2250	1,988,200
Dec 19, 2024	0.2450	0.2450	0.1950	0.2000	0.2000	3,849,200
Dec 18, 2024	0.3100	0.3600	0.2150	0.2250	0.2250	7,399,900
Dec 17, 2024	0.1500	0.2850	0.1450	0.2850	0.2850	10,107,800
Dec 16, 2024	0.1600	0.1600	0.1350	0.1450	0.1450	2,581,500
Dec 13, 2024	0.1200	0.1750	0.1200	0.1550	0.1550	5,191,300
Dec 12, 2024	0.1050	0.1200	0.1050	0.1150	0.1150	3,346,000
Dec 11, 2024	0.1100	0.1200	0.1050	0.1050	0.1050	1,628,300
Dec 10, 2024	0.1200	0.1200	0.1000	0.1050	0.1050	1,495,900
Dec 9, 2024	0.1250	0.1300	0.1100	0.1150	0.1150	2,366,200
Dec 6, 2024	0.1100	0.1400	0.1000	0.1250	0.1250	4,625,900
Dec 5, 2024	0.1200	0.1300	0.1100	0.1100	0.1100	1,612,800
Dec 4, 2024	0.1300	0.1300	0.1150	0.1200	0.1200	1,169,400
Dec 3, 2024	0.1100	0.1300	0.0950	0.1300	0.1300	2,247,900
Dec 2, 2024	0.1150	0.1150	0.1000	0.1100	0.1100	1,703,500
Nov 29, 2024	0.1200	0.1300	0.1100	0.1100	0.1100	1,578,300
Nov 28, 2024	0.1250	0.1300	0.1100	0.1250	0.1250	1,387,600
Nov 27, 2024	0.1300	0.1650	0.1150	0.1250	0.1250	5,895,100
Nov 26, 2024	0.1300	0.1400	0.1200	0.1250	0.1250	2,493,800
Nov 25, 2024	0.0900	0.1450	0.0900	0.1350	0.1350	5,772,900
Nov 22, 2024	0.0850	0.0900	0.0750	0.0900	0.0900	1,194,000
Nov 21, 2024	0.0900	0.1000	0.0800	0.0800	0.0800	2,968,300
Nov 20, 2024	0.0850	0.1000	0.0850	0.0850	0.0850	961,300
Nov 19, 2024	0.0950	0.0950	0.0800	0.0800	0.0800	1,026,900
Nov 18, 2024	0.1100	0.1150	0.0900	0.0900	0.0900	915,700
Nov 15, 2024	0.1100	0.1150	0.0750	0.1000	0.1000	3,136,600
Nov 14, 2024	0.0800	0.1300	0.0800	0.1100	0.1100	5,303,000
Nov 13, 2024	0.0450	0.1000	0.0450	0.0750	0.0750	5,654,700
Nov 12, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	968,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Nov 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	56,000
Nov 6, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	259,200
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300,000
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	97,700
Oct 29, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	327,000
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	239,000
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	7,000
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	37,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,600
Oct 8, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	663,600
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	339,000
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	151,000
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	480,000
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,400
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300,000
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	505,000
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	169,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,500
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	208,500
Jun 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	40,500
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jun 13, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	124,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	231,700
Jun 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	237,000
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	863,000
Jun 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,600
Jun 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	129,000
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	108,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	276,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,500
Apr 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	405,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	13,000
Apr 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	441,000
Apr 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	250,000
Apr 1, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	378,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,600
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,400
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	94,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Mar 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	186,500
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,500
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Mar 4, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	46,500
Mar 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	91,000
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,188,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	226,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Feb 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	225,500
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	121,300
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 8, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	266,000
Feb 7, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	261,000
Feb 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Feb 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,900
Jan 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	13,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	154,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-

SPIR.CN Spirit Blockchain Capital Inc.

0.2600

-10.34%

HODL.CN Sol Strategies Inc.

5.65

+13.74%

NDA.V Neptune Digital Assets Corp.

1.2900

+10.26%

BTC.CN Bluesky Digital Assets Corp.

0.2650

+1.92%

BTCW.V Bitcoin Well Inc.

0.2450

+4.26%

BKMT.V Blockmint Technologies Inc.

0.1650

+3.03%

DEFI.NE DeFi Technologies Inc.

4.4200

-3.70%

DGHI.V Digihost Technology Inc.

3.3200

+3.43%

DMGI.V DMG Blockchain Solutions Inc.

0.3600

0.00%

CSTR.V CryptoStar Corp.

0.0250

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Blockmate Ventures Inc. (MATE.V)

Related Tickers