Blast Resources Inc. (CSE:BLST)
Canada
· Delayed Price · Currency is CAD 0.250
0.00 (0.00%)
At close: Dec 5, 2025
Blast Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Dec 3, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | -7.41% | 27,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 6,000 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,000 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 73,000 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.71% | 1,000 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 7.69% | 5,216 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | -1.85% | 4,500 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 2,000 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 5,500 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 22,750 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -14.71% | 2,530 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 500 |
| Oct 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.68% | 500 |
| Oct 23, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 3.33% | 2,500 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 138,000 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 2,000 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 500 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 1,500 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 1,000 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 4,500 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 500 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 1,000 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 202,000 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 1,500 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 2,000 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,000 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 2,800 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 24,500 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 15,000 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 2,500 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 8,000 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.25% | 9,595 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,000 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 2,000 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 2,084 |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 10.34% | 1,000 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 10,000 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -7.58% | 20,000 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Aug 29, 2025 | 0.22 | 0.33 | 0.22 | 0.33 | 0.33 | 43.48% | 5,700 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 9,000 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,000 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -10.71% | 32,500 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 500 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,000 |
| Aug 7, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | - | 6,000 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,000 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 5,700 |
| Jul 17, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 8.93% | 7,600 |
| Jul 15, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | - | 5,500 |
| Jul 14, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 2,500 |
| Jul 10, 2025 | 0.27 | 0.31 | 0.24 | 0.31 | 0.31 | -1.61% | 10,500 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 500 |
| Jul 8, 2025 | 0.29 | 0.30 | 0.23 | 0.30 | 0.30 | -1.64% | 22,000 |
| Jul 7, 2025 | 0.26 | 0.31 | 0.25 | 0.31 | 0.31 | 12.96% | 7,000 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -12.90% | 10,000 |
| Jul 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 8,000 |
| Jul 2, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | - | 18,020 |
| Jun 26, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.14% | 18,450 |
| Jun 25, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 4.55% | 13,000 |
| Jun 24, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | -1.49% | 10,000 |
| Jun 23, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | - | 17,400 |
| Jun 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 2,000 |
| Jun 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 1,000 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -7.46% | 5,500 |
| Jun 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 2,800 |
| Jun 6, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 8,000 |
| Jun 5, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 8.47% | 13,000 |