Blockmate Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.030	0.030	0.030	0.030	0.030	196,500
2026-04-28	0.030	0.030	0.030	0.030	0.030	7,900
2026-04-27	0.035	0.035	0.035	0.035	0.035	138,500
2026-04-24	0.035	0.035	0.035	0.035	0.035	40,000
2026-04-23	0.035	0.035	0.035	0.035	0.035	5,000
2026-04-22	0.035	0.035	0.035	0.035	0.035	25,600
2026-04-21	0.035	0.035	0.035	0.035	0.035	218,500
2026-04-20	0.040	0.040	0.040	0.040	0.040	6,100
2026-04-17	0.040	0.045	0.040	0.040	0.040	9,000
2026-04-16	0.040	0.040	0.040	0.040	0.040	0
2026-04-15	0.040	0.040	0.040	0.040	0.040	2,800
2026-04-14	0.040	0.040	0.040	0.040	0.040	22,500
2026-04-13	0.040	0.040	0.040	0.040	0.040	7,000
2026-04-10	0.040	0.040	0.040	0.040	0.040	0
2026-04-09	0.040	0.040	0.040	0.040	0.040	0
2026-04-08	0.040	0.040	0.040	0.040	0.040	68,000
2026-04-07	0.035	0.035	0.035	0.035	0.035	38,500
2026-04-06	0.035	0.035	0.035	0.035	0.035	4,000
2026-04-02	0.035	0.035	0.035	0.035	0.035	15,000
2026-04-01	0.040	0.040	0.040	0.040	0.040	0
2026-03-31	0.040	0.040	0.040	0.040	0.040	0
2026-03-30	0.040	0.040	0.040	0.040	0.040	5,000
2026-03-27	0.040	0.040	0.040	0.040	0.040	55,200
2026-03-26	0.040	0.040	0.040	0.040	0.040	0
2026-03-25	0.040	0.040	0.040	0.040	0.040	11,000
2026-03-24	0.040	0.040	0.040	0.040	0.040	0
2026-03-23	0.040	0.040	0.040	0.040	0.040	14,000
2026-03-20	0.040	0.040	0.040	0.040	0.040	0
2026-03-19	0.040	0.040	0.040	0.040	0.040	385,000
2026-03-18	0.045	0.045	0.045	0.045	0.045	2,000
2026-03-17	0.040	0.040	0.040	0.040	0.040	9,800
2026-03-16	0.040	0.040	0.040	0.040	0.040	7,500
2026-03-13	0.040	0.040	0.040	0.040	0.040	0
2026-03-12	0.040	0.040	0.040	0.040	0.040	0
2026-03-11	0.040	0.040	0.040	0.040	0.040	6,000
2026-03-10	0.040	0.040	0.040	0.040	0.040	205,000
2026-03-09	0.040	0.040	0.040	0.040	0.040	0
2026-03-06	0.040	0.040	0.040	0.040	0.040	11,200
2026-03-05	0.045	0.045	0.045	0.045	0.045	86,000
2026-03-04	0.045	0.045	0.045	0.045	0.045	2,000
2026-03-03	0.045	0.045	0.045	0.045	0.045	96,600
2026-03-02	0.045	0.045	0.045	0.045	0.045	5,000
2026-02-27	0.045	0.045	0.045	0.045	0.045	296,500
2026-02-26	0.050	0.050	0.045	0.045	0.045	87,000
2026-02-25	0.045	0.045	0.045	0.045	0.045	84,000
2026-02-24	0.040	0.045	0.040	0.045	0.045	77,000
2026-02-23	0.045	0.045	0.045	0.045	0.045	12,900
2026-02-20	0.040	0.040	0.040	0.040	0.040	112,400
2026-02-19	0.045	0.045	0.040	0.040	0.040	204,000
2026-02-18	0.050	0.050	0.045	0.045	0.045	35,900
2026-02-17	0.045	0.045	0.045	0.045	0.045	25,100
2026-02-13	0.045	0.045	0.045	0.045	0.045	0
2026-02-12	0.045	0.045	0.045	0.045	0.045	65,000
2026-02-11	0.045	0.045	0.045	0.045	0.045	3,000
2026-02-10	0.045	0.045	0.045	0.045	0.045	25,100
2026-02-09	0.050	0.055	0.045	0.045	0.045	375,500
2026-02-06	0.050	0.050	0.050	0.050	0.050	161,900
2026-02-05	0.055	0.055	0.050	0.050	0.050	705,000
2026-02-04	0.050	0.055	0.050	0.050	0.050	251,000
2026-02-03	0.055	0.055	0.055	0.055	0.055	0

← NewerPage 3 of 21 · 1,255 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.