Skip to main content
Blue Ant Media Corporation (TSX:BAMI)
Canada flag Canada · Delayed Price · Currency is CAD
6.28
-0.12 (-1.88%)
Mar 6, 2026, 3:54 PM EST

Blue Ant Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.316.446.216.286.28-1.88%7,569
Mar 5, 20266.456.506.376.406.40-0.47%89,207
Mar 4, 20266.206.506.206.436.434.38%23,342
Mar 3, 20266.306.406.166.166.16-3.75%19,486
Mar 2, 20266.426.496.366.406.40-1.39%21,332
Feb 27, 20266.546.686.466.496.490.93%20,630
Feb 26, 20266.516.516.436.436.43-1.08%23,907
Feb 25, 20266.476.586.366.506.500.31%31,408
Feb 24, 20266.506.676.356.486.48-0.31%15,676
Feb 23, 20266.506.656.356.506.50-2.84%453,347
Feb 20, 20266.656.706.606.696.691.67%15,960
Feb 19, 20266.576.606.406.586.580.15%56,864
Feb 18, 20266.506.756.506.576.571.08%24,325
Feb 17, 20266.496.526.426.506.501.40%52,202
Feb 13, 20266.506.676.406.416.41-1.38%36,651
Feb 12, 20266.496.546.416.506.50-29,942
Feb 11, 20266.506.536.356.506.50-33,200
Feb 10, 20266.256.536.216.506.501.25%88,986
Feb 9, 20266.466.506.326.426.420.63%38,561
Feb 6, 20266.436.606.376.386.38-0.47%44,025
Feb 5, 20266.906.906.406.416.41-7.50%243,076
Feb 4, 20267.997.996.756.936.93-14.44%107,936
Feb 3, 20268.238.438.108.108.10-11.38%38,668
Feb 2, 20268.259.148.259.149.1414.25%10,103
Jan 30, 20267.898.007.778.008.002.43%3,162
Jan 29, 20267.918.507.817.817.81-0.51%41,390
Jan 28, 20268.108.107.757.857.85-3.68%29,534
Jan 27, 20268.458.458.048.158.15-2.40%12,553
Jan 26, 20268.278.408.278.358.353.09%3,850
Jan 23, 20269.009.007.808.108.10-10.99%26,985
Jan 22, 20268.509.158.509.109.106.81%3,875
Jan 21, 20268.358.758.358.528.522.65%5,260
Jan 20, 20268.358.498.078.308.30-3.38%10,880
Jan 19, 20268.809.058.268.598.594.00%14,758
Jan 16, 20268.109.008.108.268.264.82%11,492
Jan 15, 20267.887.887.797.887.882.34%1,081
Jan 14, 20268.138.137.707.707.70-3.14%4,419
Jan 13, 20267.998.197.867.957.95-0.38%7,035
Jan 12, 20268.008.057.987.987.98-0.99%2,539
Jan 9, 20268.058.198.058.068.060.37%2,572
Jan 8, 20267.728.037.658.038.033.61%3,216
Jan 7, 20267.667.757.657.757.750.52%3,402
Jan 6, 20267.707.757.707.717.71-1.91%2,507
Jan 2, 20267.887.887.697.867.86-0.25%1,232
Dec 31, 20257.898.057.817.887.88-1.25%5,500
Dec 30, 20257.757.987.667.987.983.64%5,470
Dec 29, 20257.827.827.707.707.70-2.90%1,799
Dec 24, 20258.028.027.937.937.93-501
Dec 23, 20257.937.937.937.937.93-211
Dec 22, 20258.038.197.937.937.931.02%4,656
Dec 19, 20257.807.957.707.857.850.64%4,600
Dec 18, 20257.907.907.807.807.80-1.89%2,455
Dec 17, 20257.957.957.957.957.950.63%130
Dec 16, 20258.018.017.907.907.90-3.54%5,130
Dec 15, 20258.008.198.008.198.192.37%1,225
Dec 12, 20258.068.188.008.008.00-0.62%2,203
Dec 11, 20258.058.058.058.058.050.63%1,532
Dec 10, 20258.108.108.008.008.00-1.23%7,100
Dec 9, 20258.198.198.108.108.10-0.98%3,300
Dec 8, 20258.168.188.008.188.18-0.85%800
Dec 5, 20258.108.258.008.258.250.24%3,825
Dec 4, 20258.238.238.238.238.23-0.12%522
Dec 3, 20258.238.248.238.248.24-3.06%8,200
Dec 2, 20258.508.618.508.508.50-1.62%2,317
Dec 1, 20258.258.708.258.648.646.67%8,360
Nov 28, 20258.038.108.038.108.10-1.34%1,800
Nov 27, 20258.258.258.208.218.21-0.24%4,600
Nov 26, 20258.208.428.108.238.230.37%13,300
Nov 24, 20258.268.268.208.208.20-3.76%1,201
Nov 21, 20258.748.748.528.528.52-2.52%2,200
Nov 19, 20258.428.748.298.748.746.59%6,100
Nov 18, 20258.208.208.208.208.200.61%2,300
Nov 17, 20258.158.158.158.158.150.62%401
Nov 14, 20258.108.178.108.108.10-2.41%3,502
Nov 12, 20258.308.528.308.308.30-3,000
Nov 11, 20258.648.648.308.308.30-5.14%3,300
Nov 10, 20258.509.008.508.758.752.94%2,000
Nov 7, 20258.508.508.508.508.50-2,500
Nov 6, 20258.518.518.508.508.50-700
Nov 5, 20258.508.508.508.508.500.12%600
Nov 4, 20258.328.498.328.498.490.95%1,100
Nov 3, 20258.508.508.418.418.41-280
Oct 31, 20258.548.548.418.418.41-0.47%2,760
Oct 30, 20258.368.458.368.458.45-200
Oct 28, 20258.458.458.458.458.450.84%600
Oct 27, 20258.198.388.198.388.382.20%3,300
Oct 24, 20258.328.468.208.208.201.36%2,356
Oct 23, 20258.008.098.008.098.091.12%1,800
Oct 21, 20258.998.998.008.008.00-7.73%8,700
Oct 20, 20258.598.678.598.678.670.93%2,000
Oct 17, 20258.598.598.598.598.59-1.04%1,201
Oct 16, 20258.388.688.388.688.686.11%2,481
Oct 15, 20258.008.188.008.188.182.25%2,225
Oct 14, 20257.998.007.908.008.00-3.38%43,404
Oct 10, 20258.028.288.028.288.28-5.37%448
Oct 9, 20257.518.757.368.758.7516.67%6,181
Oct 8, 20257.457.507.397.507.503.45%9,904
Oct 7, 20257.117.477.117.257.2513.64%12,123
Oct 6, 20256.406.476.166.386.38-1.24%48,300
Oct 3, 20255.807.095.606.466.469.68%8,455