Free Trial

Bluestone Resources (BSR) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free BSR Stock Alerts
C$0.55
-0.20 (-26.67%)
(As of 05/17/2024 03:59 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Bluestone Resources Stock Price Performance

5 Day
Performance
-19.12%
1 Month
Performance
-3.51%
3 Month
Performance
+59.42%
6 Month
Performance
+182.05%
Year-To-Date
Performance
+155.81%
1 Year
Performance
0.00%
Receive BSR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bluestone Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

BSR Stock Chart for Monday, May, 20, 2024

BSR Chart by TradingView

Bluestone Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$0.75C$0.55
-26.67%		C$0.71C$0.54760,929 shsC$83.52 million
05/16/2024C$0.68C$0.75
+10.29%		C$0.85C$0.63795,960 shsC$113.90 million
05/15/2024C$0.61C$0.68
+11.48%		C$0.71C$0.59648,376 shsC$103.27 million
05/14/2024C$0.53C$0.61
+15.09%		C$0.64C$0.50412,626 shsC$92.64 million
05/13/2024C$0.44C$0.53
+20.45%		C$0.53C$0.43226,768 shsC$80.49 million
05/10/2024C$0.47C$0.44
-5.38%		C$0.46C$0.44212,860 shsC$66.82 million
05/09/2024C$0.46C$0.47
+1.09%		C$0.47C$0.42434,597 shsC$70.62 million
05/08/2024C$0.45C$0.46
+2.22%		C$0.46C$0.45452,650 shsC$69.86 million
05/07/2024C$0.46C$0.45
-1.10%		C$0.46C$0.4583,203 shsC$68.34 million
05/06/2024C$0.47C$0.46
-2.15%		C$0.47C$0.4279,888 shsC$69.10 million
05/03/2024C$0.50C$0.47
-7.00%		C$0.50C$0.45161,644 shsC$70.59 million
05/02/2024C$0.50C$0.50C$0.50C$0.5048,108 shsC$75.90 million
05/01/2024C$0.50C$0.50C$0.50C$0.502,000 shsC$75.90 million
04/30/2024C$0.50C$0.50C$0.50C$0.5014,900 shsC$75.90 million
04/29/2024C$0.56C$0.50
-10.71%		C$0.55C$0.50334,242 shsC$75.90 million
04/26/2024C$0.57C$0.56
-1.75%		C$0.58C$0.55139,185 shsC$85.01 million
04/25/2024C$0.55C$0.57
+3.64%		C$0.57C$0.5554,683 shsC$86.53 million
04/24/2024C$0.55C$0.55C$0.55C$0.5412,504 shsC$83.49 million
04/23/2024C$0.55C$0.55C$0.55C$0.5232,704 shsC$83.49 million
04/22/2024C$0.57C$0.55
-3.51%		C$0.57C$0.55131,859 shsC$83.49 million
04/19/2024C$0.55C$0.57
+3.64%		C$0.59C$0.55117,800 shsC$86.53 million
04/18/2024C$0.55C$0.55C$0.57C$0.5531,200 shsC$83.49 million
04/17/2024C$0.56C$0.55
-1.79%		C$0.57C$0.55107,181 shsC$83.49 million
04/16/2024C$0.57C$0.56
-1.75%		C$0.57C$0.5627,520 shsC$85.01 million
04/15/2024C$0.57C$0.57C$0.57C$0.5626,907 shsC$86.53 million
04/12/2024C$0.58C$0.57
-1.72%		C$0.60C$0.57217,462 shsC$86.53 million
04/11/2024C$0.56C$0.58
+3.57%		C$0.60C$0.5656,798 shsC$88.04 million
04/10/2024C$0.59C$0.56
-5.08%		C$0.58C$0.5628,620 shsC$85.01 million
04/09/2024C$0.57C$0.59
+3.51%		C$0.59C$0.5610,000 shsC$89.56 million
04/08/2024C$0.56C$0.57
+1.79%		C$0.57C$0.5161,420 shsC$86.53 million
04/05/2024C$0.56C$0.56C$0.60C$0.55171,128 shsC$85.01 million
04/04/2024C$0.55C$0.56
+1.82%		C$0.60C$0.55150,100 shsC$85.01 million
04/03/2024C$0.54C$0.55
+1.85%		C$0.57C$0.51113,923 shsC$83.49 million
04/02/2024C$0.50C$0.54
+8.00%		C$0.55C$0.5047,750 shsC$81.97 million
04/01/2024C$0.49C$0.50
+2.04%		C$0.52C$0.5058,363 shsC$75.90 million
03/29/2024C$0.49C$0.49C$0.50C$0.4787,993 shsC$74.38 million
03/28/2024C$0.48C$0.49
+2.08%		C$0.50C$0.4787,993 shsC$74.38 million
03/27/2024C$0.45C$0.48
+6.67%		C$0.48C$0.4738,020 shsC$72.86 million
03/26/2024C$0.43C$0.45
+5.88%		C$0.46C$0.4419,326 shsC$68.31 million
03/25/2024C$0.47C$0.43
-8.60%		C$0.46C$0.4339,314 shsC$64.52 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/22/2024C$0.43C$0.47
+8.14%		C$0.48C$0.4636,300 shsC$70.59 million
03/21/2024C$0.45C$0.43
-4.44%		C$0.44C$0.4359,014 shsC$65.27 million
03/20/2024C$0.40C$0.45
+12.50%		C$0.45C$0.4124,313 shsC$68.31 million
03/19/2024C$0.40C$0.40
+1.27%		C$0.43C$0.40107,499 shsC$60.72 million
03/18/2024C$0.44C$0.40
-10.23%		C$0.48C$0.40202,702 shsC$59.96 million
03/15/2024C$0.42C$0.44
+6.02%		C$0.47C$0.4229,900 shsC$66.79 million
03/14/2024C$0.47C$0.42
-10.75%		C$0.44C$0.4211,004 shsC$62.91 million
03/13/2024C$0.42C$0.47
+10.71%		C$0.47C$0.4280,050 shsC$70.49 million
03/12/2024C$0.43C$0.42
-2.33%		C$0.43C$0.4031,080 shsC$63.67 million
03/11/2024C$0.42C$0.43
+2.38%		C$0.44C$0.4023,039 shsC$65.19 million
03/08/2024C$0.39C$0.42
+7.69%		C$0.42C$0.39159,170 shsC$63.67 million
03/07/2024C$0.39C$0.39
+1.30%		C$0.39C$0.3756,114 shsC$59.12 million
03/06/2024C$0.38C$0.39
+1.32%		C$0.39C$0.3748,431 shsC$58.37 million
03/05/2024C$0.38C$0.38C$0.38C$0.3723,100 shsC$57.61 million
03/04/2024C$0.35C$0.38
+8.57%		C$0.38C$0.3787,882 shsC$57.61 million
03/01/2024C$0.36C$0.35
-2.78%		C$0.36C$0.3410,906 shsC$53.06 million
02/29/2024C$0.35C$0.36
+3.45%		C$0.36C$0.345,500 shsC$54.58 million
02/28/2024C$0.34C$0.35
+2.35%		C$0.35C$0.3415,728 shsC$52.76 million
02/27/2024C$0.35C$0.34
-2.86%		C$0.35C$0.3425,422 shsC$51.54 million
02/26/2024C$0.36C$0.35
-2.78%		C$0.36C$0.3516,600 shsC$53.06 million
02/23/2024C$0.35C$0.36
+4.35%		C$0.36C$0.3546,663 shsC$54.58 million
02/22/2024C$0.35C$0.35C$0.36C$0.3554,000 shsC$52.30 million
02/21/2024C$0.35C$0.35C$0.36C$0.3548,500 shsC$52.30 million
02/20/2024C$0.36C$0.35
-4.17%		C$0.35C$0.348,200 shsC$52.30 million
02/19/2024C$0.36C$0.36C$0.36C$0.3541,026 shsC$54.58 million

Related Companies:
This page (CVE:BSR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace