Skip to main content
BluSky Carbon Inc. (CSE:BSKY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
Dec 5, 2025, 1:51 PM EST

BluSky Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.060.060.06-7.69%13,000
Dec 4, 20250.070.070.070.070.07-7.14%3,000
Dec 3, 20250.060.090.060.070.0727.27%106,600
Dec 1, 20250.060.060.060.060.0610.00%6,000
Nov 28, 20250.050.050.050.050.0511.11%1,000
Nov 27, 20250.050.050.040.050.05-10.00%307,440
Nov 26, 20250.050.060.050.050.05-9.09%38,000
Nov 25, 20250.060.060.050.060.0610.00%24,000
Nov 24, 20250.070.070.050.050.05-28.57%121,000
Nov 21, 20250.060.080.050.070.0716.67%278,000
Nov 20, 20250.060.060.050.060.06-48,000
Nov 18, 20250.070.070.060.060.06-14.29%3,000
Nov 17, 20250.070.070.070.070.077.69%9,000
Nov 14, 20250.070.070.070.070.07-7.14%1,500
Nov 13, 20250.080.080.070.070.07-13,568
Nov 11, 20250.080.080.070.070.07-12.50%5,000
Nov 10, 20250.090.100.080.080.08-21,000
Nov 7, 20250.080.080.080.080.0814.29%1,000
Nov 6, 20250.080.090.070.070.07-82,000
Nov 5, 20250.050.100.050.070.0727.27%147,803
Nov 4, 20250.070.070.060.060.06-8.33%53,500
Nov 3, 20250.060.060.050.060.06-106,000
Oct 30, 20250.060.060.050.060.06-7.69%63,500
Oct 29, 20250.070.070.070.070.07-7.14%276,495
Oct 28, 20250.070.070.070.070.07-6.67%50,200
Oct 27, 20250.080.080.080.080.087.14%1,000
Oct 24, 20250.090.090.070.070.07-17.65%41,000
Oct 23, 20250.090.090.090.090.09-24,000
Oct 22, 20250.100.100.090.090.09-22.73%40,000
Oct 21, 20250.110.110.110.110.114.76%500
Oct 20, 20250.100.110.100.110.1116.67%78,185
Oct 17, 20250.090.090.080.090.09-10.00%34,125
Oct 16, 20250.090.100.080.100.105.26%104,700
Oct 15, 20250.090.100.090.100.10-5.00%58,000
Oct 10, 20250.110.110.100.100.10-9.09%2,500
Oct 9, 20250.090.110.090.110.1122.22%246,500
Oct 8, 20250.090.090.090.090.09-7,000
Oct 7, 20250.100.100.090.090.095.88%180,500
Oct 6, 20250.110.110.090.090.09-22.73%16,200
Oct 3, 20250.100.110.100.110.1110.00%46,500
Oct 2, 20250.080.100.080.100.1025.00%159,100
Sep 30, 20250.090.090.080.080.08-5.88%35,500
Sep 29, 20250.090.090.090.090.09-15.00%26,000
Sep 26, 20250.100.100.100.100.10-14,500
Sep 25, 20250.100.100.100.100.1025.00%2,662
Sep 24, 20250.110.110.080.080.08-27.27%110,500
Sep 23, 20250.100.120.100.110.11-121,000
Sep 19, 20250.090.110.090.110.1122.22%136,000
Sep 17, 20250.090.090.090.090.09-347,000
Sep 16, 20250.090.090.090.090.09-10.00%5,000
Sep 12, 20250.090.100.090.100.10-63,887
Sep 11, 20250.110.110.100.100.10-16.67%5,650
Sep 10, 20250.100.130.100.120.1220.00%228,000
Sep 9, 20250.100.100.100.100.1011.11%2,000
Sep 5, 20250.090.090.090.090.09-87,000
Sep 4, 20250.090.090.090.090.09-25,000
Sep 3, 20250.100.100.090.090.09-25.00%200,600
Aug 29, 20250.120.120.120.120.1220.00%7,000
Aug 28, 20250.110.110.100.100.10-9.09%22,000
Aug 27, 20250.110.110.110.110.11-5,500
Aug 26, 20250.120.130.110.110.1110.00%56,500
Aug 19, 20250.100.110.100.100.10-16.67%789,000
Aug 18, 20250.100.120.100.120.1220.00%10,010
Aug 15, 20250.100.100.100.100.10-10,500
Aug 14, 20250.100.110.070.100.10-9.09%322,500
Aug 13, 20250.100.110.100.110.1110.00%3,000
Aug 12, 20250.090.110.090.100.1011.11%373,500
Aug 11, 20250.100.100.090.090.09-10.00%1,500
Aug 8, 20250.120.120.080.100.10-28.57%480,480
Aug 6, 20250.140.140.140.140.147.69%5,000
Aug 5, 20250.140.140.100.130.13-7.14%213,000
Jul 31, 20250.120.140.120.140.1416.67%10,500
Jul 30, 20250.140.140.120.120.12-11.11%16,500
Jul 22, 20250.110.140.110.140.1412.50%13,000
Jul 18, 20250.120.120.120.120.124.35%5,000
Jul 16, 20250.120.120.120.120.12-500
Jul 15, 20250.120.120.120.120.12-8.00%10,060
Jul 14, 20250.130.130.110.130.134.17%32,500
Jul 11, 20250.140.140.120.120.12-11.11%83,629
Jul 7, 20250.130.140.130.140.148.00%6,000
Jul 3, 20250.120.130.110.130.1319.05%94,600
Jun 27, 20250.110.110.110.110.11-12.50%1,000
Jun 25, 20250.120.120.120.120.12-4.00%3,000
Jun 24, 20250.130.130.130.130.1319.05%14,000
Jun 23, 20250.130.130.110.110.11-19.23%153,432
Jun 20, 20250.130.130.130.130.1318.18%96,500
Jun 18, 20250.110.110.110.110.114.76%1,917
Jun 16, 20250.110.110.110.110.11-19.23%20,500
Jun 13, 20250.130.130.130.130.13-1,676
Jun 11, 20250.130.130.130.130.1318.18%1,000
Jun 9, 20250.140.140.110.110.11-12,200
Jun 6, 20250.110.110.110.110.11-4,000
Jun 5, 20250.110.110.110.110.11-47,500