Is Bluestone Resources Inc. (BSR.V) a Buy, Sell, or Hold?
Bluestone Resources Inc.
TSXV:BSR.V
$0.31 CAD
$0 (0.0%)
- Volume
- 90.83K
- Average Volume
- 720.24K
- Market Capitalization
- $47.23M
- P/E Ratio
- -4.02
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.85
- Year Low
- $0.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.31
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-01-14 | $0.31 | $0.31 | 0.00% | 90830 |
| 2025-01-13 | $0.31 | $0.31 | 0.00% | 523.32K |
| 2025-01-10 | $0.30 | $0.31 | 1.67% | 67500 |
| 2025-01-09 | $0.30 | $0.30 | 0.00% | 149.6K |
| 2025-01-08 | $0.31 | $0.30 | -3.23% | 1.3M |
| 2025-01-07 | $0.31 | $0.31 | 0.00% | 19800 |
| 2025-01-06 | $0.31 | $0.31 | 0.00% | 24900 |
| 2025-01-03 | $0.32 | $0.32 | 0.00% | 24000 |
| 2025-01-02 | $0.32 | $0.33 | 1.56% | 5500 |
| 2024-12-31 | $0.32 | $0.32 | 0.00% | 371.53K |
| 2024-12-30 | $0.31 | $0.32 | 3.28% | 930.8K |
| 2024-12-27 | $0.31 | $0.31 | -1.61% | 1.31M |
| 2024-12-24 | $0.30 | $0.30 | 0.00% | 117.5K |
| 2024-12-23 | $0.31 | $0.30 | -3.23% | 53002 |
| 2024-12-20 | $0.31 | $0.31 | 0.00% | 14000 |
| 2024-12-19 | $0.31 | $0.31 | 1.64% | 67900 |
| 2024-12-18 | $0.31 | $0.31 | 1.64% | 89500 |
| 2024-12-17 | $0.31 | $0.31 | 0.00% | 121.6K |
| 2024-12-16 | $0.31 | $0.31 | 0.00% | 19500 |
| 2024-12-13 | $0.31 | $0.31 | -1.61% | 196K |
| 2024-12-12 | $0.31 | $0.31 | 0.00% | 398.72K |
| 2024-12-11 | $0.32 | $0.32 | 0.00% | 23000 |
| 2024-12-10 | $0.31 | $0.31 | 0.00% | 140.8K |
| 2024-12-09 | $0.30 | $0.30 | -0.83% | 287.6K |
| 2024-12-06 | $0.30 | $0.30 | 0.00% | 63800 |
| 2024-12-05 | $0.31 | $0.30 | -1.64% | 417.1K |
| 2024-12-04 | $0.30 | $0.30 | 0.00% | 385.8K |
| 2024-12-03 | $0.30 | $0.30 | 0.00% | 689.7K |
| 2024-12-02 | $0.30 | $0.30 | 0.00% | 49500 |
| 2024-11-29 | $0.30 | $0.30 | 0.00% | 12202 |
| 2024-11-28 | $0.31 | $0.30 | -1.64% | 39000 |
| 2024-11-27 | $0.31 | $0.31 | 0.00% | 31200 |
| 2024-11-26 | $0.31 | $0.31 | 0.00% | 23200 |
| 2024-11-25 | $0.31 | $0.31 | -1.61% | 16.59M |
| 2024-11-22 | $0.31 | $0.31 | 1.64% | 93000 |
| 2024-11-21 | $0.30 | $0.31 | 3.33% | 585.5K |
| 2024-11-20 | $0.30 | $0.31 | 3.33% | 756.21K |
| 2024-11-19 | $0.31 | $0.30 | -1.64% | 31844 |
| 2024-11-18 | $0.31 | $0.30 | -1.64% | 108.11K |
| 2024-11-15 | $0.30 | $0.31 | 3.39% | 776.43K |
| 2024-11-14 | $0.30 | $0.30 | 0.00% | 65500 |
| 2024-11-13 | $0.30 | $0.30 | 0.00% | 298.2K |
| 2024-11-12 | $0.30 | $0.30 | -1.67% | 1.52M |
| 2024-11-11 | $0.30 | $0.30 | 0.00% | 481.8K |
| 2024-11-08 | $0.30 | $0.30 | 0.00% | 65325 |
| 2024-11-07 | $0.31 | $0.30 | -1.64% | 95900 |
| 2024-11-06 | $0.30 | $0.31 | 1.67% | 2.09M |
| 2024-11-05 | $0.30 | $0.30 | 0.00% | 243.7K |
| 2024-11-04 | $0.30 | $0.30 | 0.00% | 148.5K |
| 2024-11-01 | $0.31 | $0.30 | -1.64% | 627.7K |
| 2024-10-31 | $0.31 | $0.30 | -1.64% | 881.5K |
| 2024-10-30 | $0.31 | $0.31 | -1.61% | 3.06M |
| 2024-10-29 | $0.32 | $0.31 | -3.13% | 1.73M |
| 2024-10-28 | $0.41 | $0.32 | -20.99% | 3.25M |
| 2024-10-25 | $0.33 | $0.34 | 3.08% | 61700 |
| 2024-10-24 | $0.35 | $0.33 | -5.71% | 68021 |
| 2024-10-23 | $0.38 | $0.35 | -7.89% | 52309 |
| 2024-10-22 | $0.39 | $0.37 | -3.90% | 33225 |
| 2024-10-21 | $0.39 | $0.38 | -3.85% | 27200 |
| 2024-10-18 | $0.39 | $0.39 | -1.28% | 19500 |
| 2024-10-17 | $0.38 | $0.40 | 3.95% | 8600 |
| 2024-10-16 | $0.37 | $0.39 | 5.48% | 13200 |
| 2024-10-15 | $0.37 | $0.36 | -2.70% | 5600 |
| 2024-10-11 | $0.38 | $0.37 | -1.33% | 12700 |
| 2024-10-10 | $0.38 | $0.38 | 0.00% | 2400 |
| 2024-10-09 | $0.39 | $0.37 | -5.73% | 20500 |
| 2024-10-08 | $0.39 | $0.39 | 0.00% | 1919 |
| 2024-10-07 | $0.44 | $0.41 | -5.75% | 3500 |
| 2024-10-04 | $0.45 | $0.46 | 2.22% | 74100 |
| 2024-10-03 | $0.41 | $0.43 | 3.66% | 13030 |
| 2024-10-02 | $0.38 | $0.40 | 3.95% | 52700 |
| 2024-10-01 | $0.35 | $0.38 | 8.57% | 6439 |
| 2024-09-30 | $0.35 | $0.38 | 8.57% | 3430 |
| 2024-09-27 | $0.33 | $0.35 | 6.06% | 69738 |
| 2024-09-26 | $0.30 | $0.31 | 3.33% | 113K |
| 2024-09-25 | $0.33 | $0.32 | -3.03% | 2104 |
| 2024-09-24 | $0.32 | $0.33 | 3.13% | 44600 |
| 2024-09-23 | $0.30 | $0.30 | 0.00% | 1000 |
| 2024-09-20 | $0.28 | $0.30 | 7.14% | 96738 |
| 2024-09-19 | $0.27 | $0.27 | 0.00% | 4700 |
| 2024-09-18 | $0.27 | $0.27 | 0.00% | - |
| 2024-09-17 | $0.29 | $0.27 | -6.90% | 106.51K |
| 2024-09-16 | $0.29 | $0.30 | 3.45% | 43444 |
| 2024-09-13 | $0.29 | $0.30 | 1.72% | 40800 |
| 2024-09-12 | $0.28 | $0.29 | 5.45% | 76100 |
| 2024-09-11 | $0.27 | $0.27 | 0.00% | 16000 |
| 2024-09-10 | $0.27 | $0.27 | 0.00% | 36500 |
| 2024-09-09 | $0.27 | $0.27 | 0.00% | 45000 |
| 2024-09-06 | $0.27 | $0.27 | 0.00% | 46000 |
| 2024-09-05 | $0.28 | $0.28 | 1.82% | 41600 |
Get the Latest News and Ratings for Your Stocks