OTC Markets OTCPK - Delayed Quote USD

Blackstone Minerals Limited (BLSTF)

0.0500

0.0000

(0.00%)

As of May 13 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 12, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 9, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 8, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	10,700
May 6, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 5, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 2, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 1, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 30, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 29, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 28, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	100,000
Apr 25, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 24, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 23, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 22, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 21, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 17, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 16, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 15, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 14, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 11, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Apr 10, 2025	0.0367	0.0367	0.0366	0.0366	0.0366	7,250
Apr 9, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 8, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Apr 1, 2025	0.0574	0.0574	0.0574	0.0574	0.0574	-
Mar 31, 2025	0.0574	0.0574	0.0574	0.0574	0.0574	-
Mar 28, 2025	0.0574	0.0574	0.0574	0.0574	0.0574	750
Mar 27, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 26, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 25, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 24, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 21, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 20, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 19, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 18, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 17, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	30,000
Mar 14, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	65,000
Mar 13, 2025	0.0856	0.0856	0.0856	0.0856	0.0856	-
Mar 12, 2025	0.0856	0.0856	0.0856	0.0856	0.0856	-
Mar 11, 2025	0.0856	0.0856	0.0856	0.0856	0.0856	-
Mar 10, 2025	0.0856	0.0856	0.0856	0.0856	0.0856	-
Mar 7, 2025	0.0856	0.0856	0.0856	0.0856	0.0856	10,000
Mar 6, 2025	0.0321	0.0321	0.0321	0.0321	0.0321	-
Mar 5, 2025	0.0321	0.0321	0.0321	0.0321	0.0321	1,000
Mar 4, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 3, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	40,000
Feb 28, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 27, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 26, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 25, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 24, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 21, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 20, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 19, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 18, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 14, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 13, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 12, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	10,000
Feb 11, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 10, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 7, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 6, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 5, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 4, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 3, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 31, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 30, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 29, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 28, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 27, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 24, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 23, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 22, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 21, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 17, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 16, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 15, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 14, 2025	0.0213	0.0213	0.0213	0.0213	0.0213	15,800
Jan 13, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Jan 10, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Jan 8, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Jan 7, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Jan 6, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Jan 3, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Jan 2, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 31, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 30, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 27, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 26, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	1,000
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2024	0.0122	0.0150	0.0122	0.0150	0.0150	338,301
Dec 18, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Dec 17, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Dec 16, 2024	0.0170	0.0170	0.0047	0.0047	0.0047	140,000
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	143,979
Dec 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Dec 4, 2024	0.0165	0.0170	0.0165	0.0170	0.0170	47,300
Dec 3, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	383,700
Dec 2, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 29, 2024	0.0168	0.0190	0.0168	0.0190	0.0190	44,100
Nov 27, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Nov 26, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Nov 25, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	3,541
Nov 22, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Nov 21, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	10,000
Nov 20, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	40,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 8, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	6,700
Nov 7, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	502
Nov 6, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Nov 5, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Nov 4, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Nov 1, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Oct 31, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Oct 30, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Oct 29, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	2,100
Oct 28, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 25, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 24, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 23, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 22, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 21, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 18, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	35,000
Oct 17, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Oct 16, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Oct 15, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Oct 14, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Oct 11, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Oct 10, 2024	0.0267	0.0267	0.0237	0.0237	0.0237	45,000
Oct 9, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
Oct 8, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
Oct 7, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	10,000
Oct 4, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Oct 3, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Oct 2, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Oct 1, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Sep 30, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	5,000
Sep 27, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Sep 26, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Sep 25, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Sep 24, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Sep 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
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	-
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	50,000
Aug 30, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Aug 29, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Aug 28, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Aug 27, 2024	0.0254	0.0277	0.0254	0.0277	0.0277	155,500
Aug 26, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	5,000
Aug 23, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Aug 22, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	12,400
Aug 21, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Aug 20, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Aug 19, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	10,000
Aug 16, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	30,000
Aug 15, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 14, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 13, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 12, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	2,500
Aug 9, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Aug 8, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Aug 7, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Aug 6, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	3,541
Aug 5, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	1,000
Aug 2, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	10,000
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jul 31, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Jul 30, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Jul 29, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Jul 26, 2024	0.0310	0.0333	0.0310	0.0333	0.0333	61,014
Jul 25, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Jul 24, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Jul 23, 2024	0.0280	0.0309	0.0280	0.0309	0.0309	45,015
Jul 22, 2024	0.0317	0.0317	0.0317	0.0317	0.0317	-
Jul 19, 2024	0.0317	0.0317	0.0317	0.0317	0.0317	1,000
Jul 18, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Jul 17, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Jul 16, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	1,000
Jul 15, 2024	0.0338	0.0338	0.0330	0.0330	0.0330	15,600
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0327	0.0327	0.0300	0.0300	0.0300	120,000
Jul 3, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jul 2, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jul 1, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jun 28, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jun 27, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	24,000
Jun 26, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jun 25, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jun 24, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	40,000
Jun 21, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	-
Jun 20, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	-
Jun 18, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	102,000
Jun 17, 2024	0.0356	0.0356	0.0356	0.0356	0.0356	48,399
Jun 14, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 13, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 12, 2024	0.0371	0.0371	0.0370	0.0370	0.0370	310,000
Jun 11, 2024	0.0341	0.0341	0.0341	0.0341	0.0341	-
Jun 10, 2024	0.0341	0.0341	0.0341	0.0341	0.0341	20,025
Jun 7, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Jun 6, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Jun 5, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Jun 4, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Jun 3, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 31, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 30, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 29, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	150
May 28, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 24, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 23, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 22, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 21, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	5,000
May 20, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
May 17, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	1,000
May 16, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
May 15, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
May 14, 2024	0.0361	0.0580	0.0361	0.0580	0.0580	7,000

AWMLF American West Metals Limited

0.0750

0.00%

RUG.V Rugby Resources Ltd.

0.0300

0.00%

BRWXF Brunswick Exploration Inc.

0.0926

-1.49%

AUTLANB.MX Compañía Minera Autlán, S.A.B. de C.V.

6.94

-0.14%

GPPRF Cerro de Pasco Resources Inc.

0.2304

-4.28%

CDPR.V Cerro de Pasco Resources Inc.

0.3250

-2.99%

OMEX Odyssey Marine Exploration, Inc.

0.9775

+1.81%

TMC TMC the metals company Inc.

2.9650

-0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Blackstone Minerals Limited (BLSTF)

Related Tickers