Toronto - Delayed Quote CAD

Belo Sun Mining Corp (BSX.TO)

0.2100
-0.0100
(-4.55%)
At close: May 9 at 3:00:03 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.21000.22000.21000.21000.210077,500
May 8, 20250.21000.23000.21000.22000.220040,800
May 7, 20250.20000.22000.20000.21000.2100154,300
May 6, 20250.21000.22000.21000.22000.220033,500
May 5, 20250.21000.22000.21000.22000.2200181,300
May 2, 20250.21000.21000.20000.20000.200048,000
May 1, 20250.20000.21000.20000.20000.200022,000
Apr 30, 20250.20000.21000.20000.21000.21006,100
Apr 29, 20250.21000.21000.21000.21000.2100500
Apr 28, 20250.20000.21000.20000.21000.210043,500
Apr 25, 20250.20000.20000.19000.20000.200056,700
Apr 24, 20250.21000.21000.20000.21000.2100103,200
Apr 23, 20250.21000.21000.21000.21000.210010,000
Apr 22, 20250.21000.22000.21000.21000.2100108,100
Apr 21, 20250.23000.23000.21000.21000.210095,000
Apr 17, 20250.24000.24000.22000.22000.2200117,200
Apr 16, 20250.23000.24000.22000.24000.2400202,200
Apr 15, 20250.22000.22000.22000.22000.220012,000
Apr 14, 20250.22000.23000.21000.22000.220080,100
Apr 11, 20250.22000.22000.20000.21000.2100521,000
Apr 10, 20250.21000.21000.20000.20000.200027,300
Apr 9, 20250.20000.21000.20000.20000.200084,900
Apr 8, 20250.23000.23000.19000.21000.2100265,900
Apr 7, 20250.19000.22000.18000.22000.2200413,500
Apr 4, 20250.19000.19000.18000.18000.1800989,700
Apr 3, 20250.18000.19000.18000.19000.1900414,000
Apr 2, 20250.18000.19000.18000.19000.1900202,100
Apr 1, 20250.19000.19000.18000.19000.190097,000
Mar 31, 20250.17000.19000.17000.18000.1800430,000
Mar 28, 20250.18000.19000.17000.18000.1800509,100
Mar 27, 20250.18000.18000.18000.18000.180042,000
Mar 26, 20250.18000.18000.18000.18000.1800204,200
Mar 25, 20250.18000.18000.18000.18000.180029,900
Mar 24, 20250.18000.19000.18000.18000.1800139,100
Mar 21, 20250.17000.18000.17000.18000.18001,042,800
Mar 20, 20250.18000.18000.17000.18000.1800178,200
Mar 19, 20250.18000.18000.18000.18000.180070,700
Mar 18, 20250.17000.19000.17000.18000.180076,000
Mar 17, 20250.18000.18000.17000.17000.1700124,800
Mar 14, 20250.19000.19000.18000.18000.180044,300
Mar 13, 20250.18000.19000.17000.19000.190048,700
Mar 12, 20250.18000.18000.17000.18000.180015,500
Mar 11, 20250.17000.17000.17000.17000.1700151,300
Mar 10, 20250.18000.18000.17000.17000.170035,000
Mar 7, 20250.18000.18000.17000.18000.180042,200
Mar 6, 20250.17000.18000.16000.18000.180080,100
Mar 5, 20250.18000.18000.16000.17000.1700157,700
Mar 4, 20250.20000.20000.16000.18000.1800235,500
Mar 3, 20250.23000.23000.21000.21000.210017,400
Feb 28, 20250.20000.21000.20000.21000.2100547,400
Feb 27, 20250.20000.21000.20000.21000.210014,600
Feb 26, 20250.21000.21000.21000.21000.210039,100
Feb 25, 20250.22000.22000.19000.21000.2100553,100
Feb 24, 20250.22000.22000.20000.22000.2200127,400
Feb 21, 20250.21000.22000.20000.22000.2200386,400
Feb 20, 20250.22000.22000.21000.21000.210072,500
Feb 19, 20250.22000.23000.22000.22000.220033,000
Feb 18, 20250.22000.23000.21000.23000.2300308,300
Feb 14, 20250.21000.22000.21000.21000.2100139,700
Feb 13, 20250.22000.22000.21000.21000.2100176,500
Feb 12, 20250.23000.23000.21000.21000.2100195,500
Feb 11, 20250.23000.24000.22000.23000.2300727,800
Feb 10, 20250.26000.28000.21000.24000.24001,696,200
Feb 7, 20250.25000.26000.23000.24000.2400887,700
Feb 6, 20250.25000.25000.25000.25000.2500200,300
Feb 5, 20250.25000.25000.24000.25000.2500633,100
Feb 4, 20250.24000.25000.24000.24000.240095,800
Feb 3, 20250.26000.27000.23000.24000.24001,189,200
Jan 31, 20250.24000.28000.24000.26000.26001,977,000
Jan 30, 20250.25000.26000.22000.25000.25001,866,300
Jan 29, 20250.25000.28000.22000.22000.2200888,000
Jan 28, 20250.18000.28000.18000.23000.2300843,300
Jan 27, 20250.15000.30000.15000.19000.19002,201,200
Jan 24, 20250.14000.14000.12000.14000.14001,246,400
Jan 23, 20250.09000.14000.09000.14000.14002,661,100
Jan 22, 20250.09000.09000.08000.09000.0900405,700
Jan 21, 20250.09000.09000.09000.09000.0900267,500
Jan 20, 20250.09000.09000.09000.09000.090084,000
Jan 17, 20250.09000.09000.09000.09000.0900245,000
Jan 16, 20250.08000.09000.08000.09000.0900249,000
Jan 15, 20250.09000.09000.08000.09000.0900384,900
Jan 14, 20250.09000.09000.09000.09000.09001,000
Jan 13, 20250.08000.09000.08000.08000.080010,300
Jan 10, 20250.09000.09000.08000.08000.0800373,700
Jan 9, 20250.09000.09000.09000.09000.0900123,100
Jan 8, 20250.10000.10000.09000.09000.0900431,800
Jan 7, 20250.10000.10000.09000.09000.0900248,700
Jan 6, 20250.09000.10000.09000.10000.1000154,100
Jan 3, 20250.09000.10000.09000.09000.0900695,700
Jan 2, 20250.09000.09000.08000.09000.09001,107,100
Dec 31, 20240.08000.09000.08000.09000.09001,806,600
Dec 30, 20240.05000.08000.05000.08000.08002,948,200
Dec 27, 20240.05000.05000.05000.05000.0500358,100
Dec 24, 20240.05000.05000.05000.05000.0500101,000
Dec 23, 20240.05000.05000.05000.05000.0500182,800
Dec 20, 20240.05000.05000.05000.05000.050024,000
Dec 19, 20240.05000.05000.05000.05000.0500977,500
Dec 18, 20240.05000.05000.05000.05000.0500893,300
Dec 17, 20240.05000.05000.05000.05000.0500545,100
Dec 16, 20240.05000.05000.05000.05000.050059,500
Dec 13, 20240.05000.05000.05000.05000.050052,000
Dec 12, 20240.05000.05000.05000.05000.050053,000
Dec 11, 20240.05000.05000.05000.05000.050011,000
Dec 10, 20240.05000.05000.05000.05000.05002,000
Dec 9, 20240.05000.05000.05000.05000.0500657,200
Dec 6, 20240.04000.04000.04000.04000.0400-
Dec 5, 20240.05000.05000.04000.04000.0400728,000
Dec 4, 20240.05000.05000.05000.05000.0500115,000
Dec 3, 20240.04000.04000.04000.04000.04005,000
Dec 2, 20240.05000.05000.04000.04000.0400574,300
Nov 29, 20240.05000.05000.05000.05000.05004,100
Nov 28, 20240.05000.05000.05000.05000.05001,000
Nov 27, 20240.05000.05000.05000.05000.050027,000
Nov 26, 20240.05000.05000.05000.05000.050046,000
Nov 25, 20240.05000.05000.05000.05000.050016,400
Nov 22, 20240.05000.05000.05000.05000.050063,200
Nov 21, 20240.05000.05000.05000.05000.050045,000
Nov 20, 20240.06000.06000.05000.05000.050020,200
Nov 19, 20240.05000.05000.05000.05000.050087,500
Nov 18, 20240.05000.05000.05000.05000.050074,100
Nov 15, 20240.05000.05000.05000.05000.050017,300
Nov 14, 20240.05000.05000.05000.05000.050010,300
Nov 13, 20240.05000.05000.05000.05000.050052,000
Nov 12, 20240.06000.06000.05000.05000.050072,100
Nov 11, 20240.06000.06000.05000.05000.05003,000
Nov 8, 20240.05000.06000.05000.06000.060034,000
Nov 7, 20240.06000.06000.06000.06000.060024,400
Nov 6, 20240.06000.06000.06000.06000.060082,000
Nov 5, 20240.05000.06000.05000.05000.050069,900
Nov 4, 20240.06000.06000.05000.06000.060038,800
Nov 1, 20240.06000.06000.06000.06000.060074,300
Oct 31, 20240.06000.06000.06000.06000.0600170,200
Oct 30, 20240.06000.06000.06000.06000.0600125,000
Oct 29, 20240.06000.06000.06000.06000.060097,500
Oct 28, 20240.05000.06000.05000.06000.0600109,000
Oct 25, 20240.06000.06000.05000.05000.05004,000
Oct 24, 20240.06000.06000.06000.06000.0600-
Oct 23, 20240.06000.06000.06000.06000.06001,000
Oct 22, 20240.06000.06000.05000.06000.060063,000
Oct 21, 20240.05000.06000.05000.06000.0600344,500
Oct 18, 20240.05000.06000.05000.05000.0500470,500
Oct 17, 20240.06000.06000.06000.06000.06001,500
Oct 16, 20240.06000.06000.05000.05000.0500229,000
Oct 15, 20240.05000.06000.05000.05000.050010,000
Oct 11, 20240.05000.06000.05000.06000.060080,000
Oct 10, 20240.05000.06000.05000.06000.0600541,200
Oct 9, 20240.05000.05000.05000.05000.0500523,300
Oct 8, 20240.05000.05000.05000.05000.050036,000
Oct 7, 20240.05000.05000.05000.05000.0500459,700
Oct 4, 20240.04000.05000.04000.05000.050023,000
Oct 3, 20240.05000.05000.04000.05000.050026,500
Oct 2, 20240.05000.05000.05000.05000.050089,000
Oct 1, 20240.04000.05000.04000.05000.050013,000
Sep 30, 20240.05000.05000.05000.05000.050044,000
Sep 27, 20240.04000.05000.04000.05000.05003,400
Sep 26, 20240.05000.05000.05000.05000.0500-
Sep 25, 20240.04000.05000.04000.05000.050032,900
Sep 24, 20240.04000.05000.04000.05000.0500113,700
Sep 23, 20240.04000.05000.04000.05000.050033,900
Sep 20, 20240.05000.05000.04000.04000.040096,600
Sep 19, 20240.04000.04000.04000.04000.0400223,000
Sep 18, 20240.04000.04000.04000.04000.04001,500
Sep 17, 20240.04000.04000.04000.04000.040096,700
Sep 16, 20240.04000.04000.04000.04000.04008,000
Sep 13, 20240.04000.04000.04000.04000.040027,000
Sep 12, 20240.04000.05000.04000.05000.05003,700
Sep 11, 20240.04000.04000.04000.04000.0400376,000
Sep 10, 20240.05000.05000.05000.05000.0500-
Sep 9, 20240.05000.05000.05000.05000.050017,700
Sep 6, 20240.04000.05000.04000.05000.050096,000
Sep 5, 20240.04000.04000.04000.04000.0400-
Sep 4, 20240.04000.04000.04000.04000.04004,000
Sep 3, 20240.04000.04000.04000.04000.04004,500
Aug 30, 20240.04000.04000.04000.04000.040030,000
Aug 29, 20240.05000.05000.05000.05000.05001,000
Aug 28, 20240.05000.05000.05000.05000.05001,000
Aug 27, 20240.05000.05000.05000.05000.05001,000
Aug 26, 20240.04000.04000.04000.04000.04002,000
Aug 23, 20240.05000.05000.05000.05000.0500120,400
Aug 22, 20240.05000.05000.05000.05000.050094,500
Aug 21, 20240.05000.05000.05000.05000.050089,700
Aug 20, 20240.05000.05000.05000.05000.0500430,000
Aug 19, 20240.05000.05000.05000.05000.050062,500
Aug 16, 20240.06000.06000.05000.06000.0600192,500
Aug 15, 20240.05000.06000.05000.06000.0600159,400
Aug 14, 20240.05000.05000.05000.05000.050012,200
Aug 13, 20240.05000.05000.05000.05000.050033,000
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 9, 20240.05000.05000.05000.05000.050040,000
Aug 8, 20240.05000.05000.05000.05000.050011,000
Aug 7, 20240.06000.06000.06000.06000.0600-
Aug 6, 20240.06000.06000.06000.06000.0600-
Aug 2, 20240.05000.06000.05000.06000.060044,000
Aug 1, 20240.06000.06000.06000.06000.06001,300
Jul 31, 20240.05000.06000.05000.06000.060021,100
Jul 30, 20240.06000.06000.05000.06000.0600843,600
Jul 29, 20240.06000.06000.05000.05000.050047,100
Jul 26, 20240.05000.06000.05000.06000.0600391,200
Jul 25, 20240.05000.05000.05000.05000.05004,000
Jul 24, 20240.05000.05000.05000.05000.050064,500
Jul 23, 20240.05000.06000.05000.05000.0500175,000
Jul 22, 20240.06000.06000.05000.05000.050020,400
Jul 19, 20240.05000.06000.05000.06000.060022,600
Jul 18, 20240.05000.05000.05000.05000.0500661,700
Jul 17, 20240.05000.05000.05000.05000.0500270,800
Jul 16, 20240.05000.05000.04000.04000.040034,700
Jul 15, 20240.05000.05000.04000.05000.050011,500
Jul 12, 20240.04000.05000.04000.05000.05002,000
Jul 11, 20240.05000.05000.05000.05000.05003,000
Jul 10, 20240.05000.05000.04000.05000.050057,000
Jul 9, 20240.05000.05000.05000.05000.05005,000
Jul 8, 20240.05000.05000.05000.05000.05001,000
Jul 5, 20240.04000.05000.04000.05000.05004,000
Jul 4, 20240.04000.05000.04000.04000.040024,400
Jul 3, 20240.05000.05000.04000.04000.0400267,600
Jul 2, 20240.05000.05000.05000.05000.0500331,200
Jun 28, 20240.05000.05000.05000.05000.050069,100
Jun 27, 20240.05000.05000.05000.05000.050014,000
Jun 26, 20240.05000.05000.05000.05000.050049,600
Jun 25, 20240.05000.05000.05000.05000.0500115,000
Jun 24, 20240.05000.05000.05000.05000.050083,800
Jun 21, 20240.05000.05000.05000.05000.0500166,000
Jun 20, 20240.05000.05000.05000.05000.050091,000
Jun 19, 20240.05000.05000.05000.05000.050015,000
Jun 18, 20240.05000.05000.05000.05000.050086,000
Jun 17, 20240.05000.05000.05000.05000.050013,000
Jun 14, 20240.05000.05000.05000.05000.0500175,000
Jun 13, 20240.05000.05000.05000.05000.0500196,000
Jun 12, 20240.05000.05000.05000.05000.050016,000
Jun 11, 20240.05000.05000.05000.05000.05008,200
Jun 10, 20240.05000.05000.05000.05000.0500107,200
Jun 7, 20240.05000.05000.05000.05000.05007,500
Jun 6, 20240.05000.05000.05000.05000.05003,000
Jun 5, 20240.05000.05000.05000.05000.05004,600
Jun 4, 20240.05000.05000.05000.05000.05001,000
Jun 3, 20240.05000.05000.05000.05000.050045,500
May 31, 20240.05000.05000.05000.05000.05008,000
May 30, 20240.05000.05000.05000.05000.05001,000
May 29, 20240.05000.05000.05000.05000.0500300
May 28, 20240.05000.05000.05000.05000.05001,000
May 27, 20240.05000.05000.05000.05000.050018,000
May 24, 20240.05000.05000.05000.05000.050026,000
May 23, 20240.05000.05000.05000.05000.05002,000
May 22, 20240.05000.05000.05000.05000.05005,000
May 21, 20240.05000.05000.05000.05000.05001,500
May 17, 20240.05000.05000.05000.05000.0500191,100
May 16, 20240.05000.05000.05000.05000.050064,000
May 15, 20240.05000.05000.05000.05000.050039,300
May 14, 20240.05000.05000.05000.05000.05007,000
May 13, 20240.05000.05000.05000.05000.050053,200
May 10, 20240.05000.05000.05000.05000.050016,500
May 9, 20240.05000.05000.05000.05000.0500487,000

Related Tickers