Blast Resources Inc. (CSE:BLST)
Canada
· Delayed Price · Currency is CAD 0.520
-0.010 (-1.89%)
At close: Apr 28, 2026
Blast Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.57 | 0.57 | 0.48 | 0.53 | 0.53 | -5.36% | 45,250 |
| Apr 24, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 2,600 |
| Apr 23, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 2,200 |
| Apr 22, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.57% | 1,000 |
| Apr 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,500 |
| Apr 20, 2026 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -6.67% | 18,000 |
| Apr 17, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 8,550 |
| Apr 16, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 5,000 |
| Apr 15, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 6,078 |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 500 |
| Apr 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 600 |
| Apr 10, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 2,250 |
| Apr 9, 2026 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -1.72% | 13,101 |
| Apr 8, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 5.45% | 2,000 |
| Apr 7, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -1.79% | 3,045 |
| Apr 6, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 3,350 |
| Apr 2, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 3,500 |
| Apr 1, 2026 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | 1.89% | 4,000 |
| Mar 31, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 1,031 |
| Mar 30, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 10,000 |
| Mar 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 1,000 |
| Mar 26, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 2,000 |
| Mar 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,005 |
| Mar 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 1,000 |
| Mar 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 500 |
| Mar 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 642 |
| Mar 19, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 3,000 |
| Mar 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.38% | 2,000 |
| Mar 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 1,025 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 500 |
| Mar 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 2,500 |
| Mar 9, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 1,050 |
| Mar 6, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 2,000 |
| Mar 5, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 2,504 |
| Mar 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 1,000 |
| Mar 3, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 30,500 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 5,159 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 12,000 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 3,500 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 5.41% | 3,500 |
| Feb 24, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 9,500 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 36,000 |
| Feb 20, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.88% | 1,750 |
| Feb 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,000 |
| Feb 18, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 1,041 |
| Feb 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,672 |
| Feb 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 13.79% | 500 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -12.12% | 11,000 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 500 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 1,000 |
| Feb 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 1,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 4,000 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 10,000 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 3,500 |
| Jan 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 1,500 |
| Jan 23, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -1.61% | 7,500 |
| Jan 22, 2026 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -3.13% | 9,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 3,000 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 3,500 |
| Jan 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 1,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 1,500 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,500 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 500 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,000 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,500 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 1,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,500 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 2,000 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,000 |
| Dec 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 56,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,000 |
| 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 |