Free Trial

Bluestone Resources (BSR) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free BSR Stock Alerts
C$0.44
-0.03 (-5.38%)
(As of 05/10/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsInsider Trades

Bluestone Resources Stock Price Performance

5 Day
Performance
-3.30%
1 Month
Performance
-24.14%
3 Month
Performance
+31.34%
6 Month
Performance
+120.00%
Year-To-Date
Performance
+104.65%
1 Year
Performance
-20.00%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BSR Stock Chart for Sunday, May, 12, 2024

BSR Chart by TradingView

Bluestone Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Collapse of the Petrodollar (Ad)

The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.

In answer to this issue, we have released a Special Report to the public.
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
02/16/2024C$0.34C$0.36
+5.88%		C$0.36C$0.3541,026 shsC$54.58 million
02/15/2024C$0.38C$0.34
-10.53%		C$0.36C$0.33198,562 shsC$51.54 million
02/14/2024C$0.36C$0.38
+5.56%		C$0.38C$0.3610,400 shsC$57.61 million
02/13/2024C$0.39C$0.36
-7.69%		C$0.38C$0.3675,233 shsC$54.58 million
02/12/2024C$0.34C$0.39
+16.42%		C$0.39C$0.34135,165 shsC$59.12 million

Related Companies:
This page (CVE:BSR) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company