Skip to main content
Blender Bites Limited (CSE:BITE)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
0.00 (0.00%)
At close: May 16, 2025

Blender Bites Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.150.150.150.150.15-62,500
May 15, 20250.190.190.150.150.15-62,500
May 14, 20250.160.160.150.150.15-11.76%11,561
May 13, 20250.170.170.170.170.176.25%500
May 9, 20250.170.170.160.160.16-5.88%5,500
May 8, 20250.200.200.170.170.17-12.82%52,032
May 7, 20250.200.200.200.200.20-35.00%11,500
Apr 29, 20250.300.300.300.300.3030.43%1,816
Apr 28, 20250.230.230.230.230.232.22%5,000
Apr 25, 20250.170.230.170.230.2328.57%7,012
Apr 22, 20250.180.180.180.180.18-12.50%1,850
Apr 16, 20250.200.200.200.200.2025.00%3,000
Apr 15, 20250.160.160.160.160.16-14,500
Apr 14, 20250.160.160.160.160.1623.08%925
Apr 10, 20250.130.130.130.130.13-18.75%5,000
Apr 4, 20250.190.190.160.160.16-15.79%3,000
Apr 3, 20250.220.220.190.190.19-5.00%35,500
Apr 2, 20250.200.200.200.200.20-33.33%1,500
Mar 25, 20250.300.300.300.300.30-2,500
Mar 24, 20250.300.300.300.300.30-1.64%17,500
Mar 14, 20250.310.310.310.310.3122.00%500
Mar 10, 20250.310.310.250.250.25-10.71%5,150
Mar 7, 20250.280.280.280.280.28-3.45%7,500
Mar 5, 20250.290.290.290.290.29-3,000
Mar 3, 20250.310.310.290.290.29-6.45%12,000
Feb 26, 20250.300.310.300.310.313.33%82,900
Feb 24, 20250.320.320.300.300.30-1.64%24,502
Feb 21, 20250.300.310.300.310.31-7.58%37,500
Feb 20, 20250.350.350.330.330.33-5.71%10,460
Feb 19, 20250.350.350.350.350.35-2,000
Feb 18, 20250.350.350.350.350.35-12.50%1,500
Feb 14, 20250.400.400.400.400.4012.68%612
Feb 13, 20250.360.360.360.360.364.41%3,500
Feb 12, 20250.350.350.340.340.34-7,701
Feb 11, 20250.350.360.340.340.34-4.23%72,500
Feb 10, 20250.360.360.360.360.36-550
Feb 7, 20250.360.360.360.360.36-6,450
Feb 6, 20250.400.400.350.360.36-16.47%139,500
Feb 5, 20250.410.430.410.430.436.25%6,500
Feb 3, 20250.400.400.400.400.40-2.44%102,000
Jan 31, 20250.410.410.410.410.41-5.75%5,200
Jan 29, 20250.450.450.440.440.443.57%22,600
Jan 28, 20250.440.440.420.420.429.09%31,954
Jan 27, 20250.390.390.390.390.39-6.10%600
Jan 24, 20250.400.410.400.410.41-3.53%1,000
Jan 23, 20250.390.430.390.430.43-1.16%6,000
Jan 22, 20250.430.430.430.430.437.50%816
Jan 21, 20250.400.400.400.400.40-2,799
Jan 20, 20250.440.440.400.400.40-16.67%53,042
Jan 13, 20250.480.500.480.480.4817.07%19,227
Jan 9, 20250.410.410.410.410.411.23%12,530
Jan 8, 20250.410.410.410.410.41-1.22%32,537
Jan 7, 20250.410.410.410.410.41-8.89%12,000
Jan 6, 20250.500.500.450.450.45-10.00%27,500
Jan 3, 20250.500.500.450.500.5011.11%25,795
Jan 2, 20250.530.530.450.450.45-32,500
Dec 30, 20240.450.460.450.450.45-22,757
Dec 27, 20240.450.450.450.450.45-1.10%3,500
Dec 23, 20240.500.500.450.460.46-9.00%57,644
Dec 20, 20240.470.500.470.500.504.17%5,966
Dec 19, 20240.500.500.480.480.48-11,000
Dec 18, 20240.490.500.480.480.4812.94%48,000
Dec 17, 20240.470.490.430.430.43-7.61%25,242
Dec 16, 20240.460.460.460.460.462.22%20,000
Dec 13, 20240.490.490.450.450.45-2.17%26,880
Dec 12, 20240.500.500.460.460.462.22%12,000
Dec 11, 20240.460.600.400.450.45-4.26%44,100
Dec 10, 20240.460.470.460.470.47-9.62%2,400
Dec 6, 20240.560.560.500.520.524.00%17,000
Dec 5, 20240.500.520.500.500.50-9.09%18,916
Dec 4, 20240.590.590.550.550.55-1,500
Dec 3, 20240.600.750.470.550.55-8.33%27,142
Dec 2, 20240.700.700.600.600.60-22.08%6,500
Nov 29, 20240.590.910.590.770.7740.00%31,189
Nov 28, 20240.550.550.550.550.55-5.17%900
Nov 27, 20240.580.590.570.580.58-34,200
Nov 26, 20240.550.580.500.580.58-21,770
Nov 25, 20240.580.580.580.580.583.57%1,030
Nov 22, 20240.540.560.540.560.565.66%5,016
Nov 21, 20240.600.600.450.530.53-11.67%36,200
Nov 20, 20240.610.610.600.600.60-1.64%4,500