End of day Prices (full format), 150 Days for (BMO) BASTION MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 768,770
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 1,594,241
| 0
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,593,070
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.0085
| 0.0085
| 0.0085
| 0.0085
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| 0.0085
| 0.0085
| 0.0085
| 0.0085
| 0
|
|
|
| ### |
2024-Apr-12 Fri
| 0.0085
| 0.0085
| 0.0085
| 0.0085
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 0.0085
| 0.0085
| 0.0085
| 0.0085
|
|
| 59.9
| 59.9
| ### |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| 0.0085
| 0.0085
| ###
| ###
| 258,349
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 0.0085
| ###
| 0.0085
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2024-Apr-05 Fri
| 0.0085
| 0.0085
| 0.0085
| 0.0085
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 379,927
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 3,036,258
| 0
| 99.3
| 99.3
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 1,335,624
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 4,015,147
| 0
| 3.1
| 3.1
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 8,617,945
| 0
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 1,402,156
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,262,484
| 0
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 6,306,547
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,211,224
| 0
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,109,240
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 17,532,274
| 0
| 0.9
| 0.9
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 583,450
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 527,026
| 0
| 4.3
| 4.3
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 4,830,287
| 0
| 1.4
| 1.4
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 785,158
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 3,327,457
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 2,024,552
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 885,924
| 0
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 4,553,270
| 0
| 93.8
| 93.8
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 742,840
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 1,068,452
| 0
| 5.5
| 5.5
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 3,168,629
| 0
| 96.4
| 96.4
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 338,648
| 0
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 546,341
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 114,722
| 0
| 93.0
| 93.0
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 2,266,377
| 0
| 98.3
| 98.3
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 1,783,983
| 0
| 5.2
| 5.2
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2023-Dec-20 Wed
| ###
| 0.022
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 459,987
| 0
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 34,785
| 0
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 347,749
| 0
| 5.9
| 5.9
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 54,842
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 336,454
| 0
| 7.5
| 7.5
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 295,445
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 20,588
| 0
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 105,555
| 0
| 90.8
| 90.8
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 19,250
| 0
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 70,751
| 0
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 248,788
| 0
| 97.4
| 97.4
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 506,726
| 0
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 400,151
| 0
| 6.4
| 6.4
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 81,029
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 0.0155
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 27,184
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 93.7
| 93.7
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 186,153
| 0
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 7,073
| 148
| 68.1
| 68.1
| ### |
2023-Sep-27 Wed
| 0.021
| 0.021
| ###
| ###
| 840,289
| 8,823
| 8.3
| 8.3
| 0.0 |
2023-Sep-26 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Sep-20 Wed
| 0.021
| 0.022
| 0.021
| 0.021
| 243,143
| 5,227
| 74.4
| 74.4
| ### |
|