Bathurst Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 29,077 |
| 2024-05-27 | 0.085 | 0.085 | 0.075 | 0.075 | 0.075 | 6,000 |
| 2024-05-24 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 1,000 |
| 2024-05-23 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 12,012 |
| 2024-05-22 | 0.070 | 0.085 | 0.070 | 0.085 | 0.085 | 245,000 |
| 2024-05-21 | 0.070 | 0.070 | 0.065 | 0.065 | 0.065 | 46,000 |
| 2024-05-17 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-16 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-15 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-14 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 3,000 |
| 2024-05-13 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-10 | 0.070 | 0.080 | 0.070 | 0.080 | 0.080 | 72,999 |
| 2024-05-09 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-08 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-07 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-06 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-03 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 2,000 |
| 2024-05-02 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-01 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 34,000 |
| 2024-04-30 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 5,000 |
| 2024-04-29 | 0.070 | 0.070 | 0.065 | 0.065 | 0.065 | 16,000 |
| 2024-04-26 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 20,040 |
| 2024-04-25 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-04-24 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 41,000 |
| 2024-04-23 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-04-22 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 5,333 |
| 2024-04-19 | 0.075 | 0.075 | 0.070 | 0.070 | 0.070 | 98,000 |
| 2024-04-18 | 0.075 | 0.080 | 0.075 | 0.075 | 0.075 | 32,000 |
| 2024-04-17 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 8,000 |
| 2024-04-16 | 0.080 | 0.080 | 0.075 | 0.075 | 0.075 | 104,000 |
| 2024-04-15 | 0.085 | 0.085 | 0.080 | 0.080 | 0.080 | 35,000 |
| 2024-04-12 | 0.100 | 0.100 | 0.085 | 0.085 | 0.085 | 124,577 |
| 2024-04-11 | 0.090 | 0.100 | 0.090 | 0.100 | 0.100 | 154,666 |
| 2024-04-10 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 4,000 |
| 2024-04-09 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0 |
| 2024-04-08 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 1,600 |
| 2024-04-05 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 20,000 |
| 2024-04-04 | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | 34,000 |
| 2024-04-03 | 0.075 | 0.095 | 0.075 | 0.095 | 0.095 | 158,456 |
| 2024-04-02 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 6,000 |
| 2024-04-01 | 0.070 | 0.080 | 0.070 | 0.080 | 0.080 | 121,714 |
| 2024-03-28 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 27,000 |
| 2024-03-27 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0 |
| 2024-03-26 | 0.080 | 0.080 | 0.075 | 0.075 | 0.075 | 77,000 |
| 2024-03-25 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-22 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-21 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-20 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-19 | 0.080 | 0.100 | 0.080 | 0.080 | 0.080 | 221,500 |
| 2024-03-18 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-15 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 40,060 |
| 2024-03-14 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 53,040 |
| 2024-03-13 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 18,665 |
| 2024-03-12 | 0.090 | 0.090 | 0.080 | 0.080 | 0.080 | 141,548 |
| 2024-03-11 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 50,000 |
| 2024-03-08 | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0 |
| 2024-03-07 | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0 |
| 2024-03-06 | 0.090 | 0.095 | 0.090 | 0.095 | 0.095 | 19,000 |
| 2024-03-05 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0 |
| 2024-03-04 | 0.100 | 0.100 | 0.085 | 0.085 | 0.085 | 5,500 |
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.