Blue Ant Media Corporation (TSX:BAMI)
Canada
· Delayed Price · Currency is CAD 6.42
-0.46 (-6.69%)
Apr 28, 2026, 1:49 PM EST
Blue Ant Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.81 | 6.81 | 6.60 | 6.60 | - | -4.07% | - |
| Apr 27, 2026 | 7.15 | 7.15 | 6.88 | 6.88 | 6.88 | 2.08% | 12,316 |
| Apr 24, 2026 | 7.14 | 7.16 | 6.71 | 6.74 | 6.74 | -1.61% | 14,056 |
| Apr 23, 2026 | 7.09 | 7.15 | 6.77 | 6.85 | 6.85 | -4.20% | 14,459 |
| Apr 22, 2026 | 7.19 | 7.69 | 7.07 | 7.15 | 7.15 | 0.70% | 67,590 |
| Apr 21, 2026 | 6.90 | 7.10 | 6.85 | 7.10 | 7.10 | 1.43% | 27,651 |
| Apr 20, 2026 | 6.45 | 7.20 | 6.45 | 7.00 | 7.00 | 11.11% | 112,676 |
| Apr 17, 2026 | 6.29 | 6.46 | 6.29 | 6.30 | 6.30 | -0.71% | 13,703 |
| Apr 16, 2026 | 6.30 | 6.42 | 6.29 | 6.35 | 6.35 | -0.86% | 5,900 |
| Apr 15, 2026 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 4.92% | 11,980 |
| Apr 14, 2026 | 6.40 | 6.52 | 5.60 | 6.10 | 6.10 | -5.72% | 61,597 |
| Apr 13, 2026 | 6.43 | 6.55 | 6.35 | 6.47 | 6.47 | 1.25% | 57,850 |
| Apr 10, 2026 | 6.43 | 6.50 | 6.25 | 6.39 | 6.39 | - | 17,874 |
| Apr 9, 2026 | 6.50 | 6.66 | 6.35 | 6.39 | 6.39 | -1.69% | 20,168 |
| Apr 8, 2026 | 6.49 | 6.65 | 6.26 | 6.50 | 6.50 | 1.56% | 22,764 |
| Apr 7, 2026 | 6.70 | 6.72 | 6.40 | 6.40 | 6.40 | -3.76% | 18,400 |
| Apr 6, 2026 | 6.52 | 6.70 | 6.35 | 6.65 | 6.65 | 4.72% | 25,284 |
| Apr 2, 2026 | 6.60 | 6.72 | 6.04 | 6.35 | 6.35 | 2.25% | 23,875 |
| Apr 1, 2026 | 5.95 | 6.50 | 5.90 | 6.21 | 6.21 | 6.52% | 51,579 |
| Mar 31, 2026 | 5.60 | 5.90 | 5.60 | 5.83 | 5.83 | 4.11% | 32,278 |
| Mar 30, 2026 | 5.65 | 5.70 | 5.59 | 5.60 | 5.60 | -0.88% | 8,000 |
| Mar 27, 2026 | 5.73 | 5.73 | 5.65 | 5.65 | 5.65 | -1.40% | 6,811 |
| Mar 26, 2026 | 5.76 | 5.76 | 5.41 | 5.73 | 5.73 | 1.78% | 20,774 |
| Mar 25, 2026 | 5.55 | 5.70 | 5.50 | 5.63 | 5.63 | 2.18% | 29,509 |
| Mar 24, 2026 | 5.63 | 5.72 | 5.50 | 5.51 | 5.51 | -3.67% | 29,845 |
| Mar 23, 2026 | 5.75 | 5.75 | 5.69 | 5.72 | 5.72 | -0.52% | 2,002 |
| Mar 20, 2026 | 5.75 | 5.88 | 5.75 | 5.75 | 5.75 | -2.54% | 19,850 |
| Mar 19, 2026 | 5.89 | 5.90 | 5.88 | 5.90 | 5.90 | 0.17% | 2,626 |
| Mar 18, 2026 | 5.75 | 6.01 | 5.70 | 5.89 | 5.89 | -1.01% | 34,726 |
| Mar 17, 2026 | 6.03 | 6.03 | 5.77 | 5.95 | 5.95 | - | 2,410 |
| Mar 16, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | - | 4,764 |
| Mar 13, 2026 | 6.13 | 6.13 | 5.95 | 5.95 | 5.95 | -0.83% | 5,545 |
| Mar 12, 2026 | 6.01 | 6.19 | 6.00 | 6.00 | 6.00 | -1.96% | 14,966 |
| Mar 11, 2026 | 6.10 | 6.17 | 6.06 | 6.12 | 6.12 | -1.13% | 1,554 |
| Mar 10, 2026 | 6.20 | 6.20 | 6.03 | 6.19 | 6.19 | -0.80% | 9,600 |
| Mar 9, 2026 | 6.20 | 6.34 | 6.15 | 6.24 | 6.24 | -0.64% | 3,653 |
| Mar 6, 2026 | 6.31 | 6.44 | 6.21 | 6.28 | 6.28 | -1.88% | 7,569 |
| Mar 5, 2026 | 6.45 | 6.50 | 6.37 | 6.40 | 6.40 | -0.47% | 89,207 |
| Mar 4, 2026 | 6.20 | 6.50 | 6.20 | 6.43 | 6.43 | 4.38% | 23,342 |
| Mar 3, 2026 | 6.30 | 6.40 | 6.16 | 6.16 | 6.16 | -3.75% | 19,486 |
| Mar 2, 2026 | 6.42 | 6.49 | 6.36 | 6.40 | 6.40 | -1.39% | 21,332 |
| Feb 27, 2026 | 6.54 | 6.68 | 6.46 | 6.49 | 6.49 | 0.93% | 20,630 |
| Feb 26, 2026 | 6.51 | 6.51 | 6.43 | 6.43 | 6.43 | -1.08% | 23,907 |
| Feb 25, 2026 | 6.47 | 6.58 | 6.36 | 6.50 | 6.50 | 0.31% | 31,408 |
| Feb 24, 2026 | 6.50 | 6.67 | 6.35 | 6.48 | 6.48 | -0.31% | 15,676 |
| Feb 23, 2026 | 6.50 | 6.65 | 6.35 | 6.50 | 6.50 | -2.84% | 453,347 |
| Feb 20, 2026 | 6.65 | 6.70 | 6.60 | 6.69 | 6.69 | 1.67% | 15,960 |
| Feb 19, 2026 | 6.57 | 6.60 | 6.40 | 6.58 | 6.58 | 0.15% | 56,864 |
| Feb 18, 2026 | 6.50 | 6.75 | 6.50 | 6.57 | 6.57 | 1.08% | 24,325 |
| Feb 17, 2026 | 6.49 | 6.52 | 6.42 | 6.50 | 6.50 | 1.40% | 52,202 |
| Feb 13, 2026 | 6.50 | 6.67 | 6.40 | 6.41 | 6.41 | -1.38% | 36,651 |
| Feb 12, 2026 | 6.49 | 6.54 | 6.41 | 6.50 | 6.50 | - | 29,942 |
| Feb 11, 2026 | 6.50 | 6.53 | 6.35 | 6.50 | 6.50 | - | 33,200 |
| Feb 10, 2026 | 6.25 | 6.53 | 6.21 | 6.50 | 6.50 | 1.25% | 88,986 |
| Feb 9, 2026 | 6.46 | 6.50 | 6.32 | 6.42 | 6.42 | 0.63% | 38,561 |
| Feb 6, 2026 | 6.43 | 6.60 | 6.37 | 6.38 | 6.38 | -0.47% | 44,025 |
| Feb 5, 2026 | 6.90 | 6.90 | 6.40 | 6.41 | 6.41 | -7.50% | 243,076 |
| Feb 4, 2026 | 7.99 | 7.99 | 6.75 | 6.93 | 6.93 | -14.44% | 107,936 |
| Feb 3, 2026 | 8.23 | 8.43 | 8.10 | 8.10 | 8.10 | -11.38% | 38,668 |
| Feb 2, 2026 | 8.25 | 9.14 | 8.25 | 9.14 | 9.14 | 14.25% | 10,103 |
| Jan 30, 2026 | 7.89 | 8.00 | 7.77 | 8.00 | 8.00 | 2.43% | 3,162 |
| Jan 29, 2026 | 7.91 | 8.50 | 7.81 | 7.81 | 7.81 | -0.51% | 41,390 |
| Jan 28, 2026 | 8.10 | 8.10 | 7.75 | 7.85 | 7.85 | -3.68% | 29,534 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.04 | 8.15 | 8.15 | -2.40% | 12,553 |
| Jan 26, 2026 | 8.27 | 8.40 | 8.27 | 8.35 | 8.35 | 3.09% | 3,850 |
| Jan 23, 2026 | 9.00 | 9.00 | 7.80 | 8.10 | 8.10 | -10.99% | 26,985 |
| Jan 22, 2026 | 8.50 | 9.15 | 8.50 | 9.10 | 9.10 | 6.81% | 3,875 |
| Jan 21, 2026 | 8.35 | 8.75 | 8.35 | 8.52 | 8.52 | 2.65% | 5,260 |
| Jan 20, 2026 | 8.35 | 8.49 | 8.07 | 8.30 | 8.30 | -3.38% | 10,880 |
| Jan 19, 2026 | 8.80 | 9.05 | 8.26 | 8.59 | 8.59 | 4.00% | 14,758 |
| Jan 16, 2026 | 8.10 | 9.00 | 8.10 | 8.26 | 8.26 | 4.82% | 11,492 |
| Jan 15, 2026 | 7.88 | 7.88 | 7.79 | 7.88 | 7.88 | 2.34% | 1,081 |
| Jan 14, 2026 | 8.13 | 8.13 | 7.70 | 7.70 | 7.70 | -3.14% | 4,419 |
| Jan 13, 2026 | 7.99 | 8.19 | 7.86 | 7.95 | 7.95 | -0.38% | 7,035 |
| Jan 12, 2026 | 8.00 | 8.05 | 7.98 | 7.98 | 7.98 | -0.99% | 2,539 |
| Jan 9, 2026 | 8.05 | 8.19 | 8.05 | 8.06 | 8.06 | 0.37% | 2,572 |
| Jan 8, 2026 | 7.72 | 8.03 | 7.65 | 8.03 | 8.03 | 3.61% | 3,216 |
| Jan 7, 2026 | 7.66 | 7.75 | 7.65 | 7.75 | 7.75 | 0.52% | 3,402 |
| Jan 6, 2026 | 7.70 | 7.75 | 7.70 | 7.71 | 7.71 | -1.91% | 2,507 |
| Jan 2, 2026 | 7.88 | 7.88 | 7.69 | 7.86 | 7.86 | -0.25% | 1,232 |
| Dec 31, 2025 | 7.89 | 8.05 | 7.81 | 7.88 | 7.88 | -1.25% | 5,500 |
| Dec 30, 2025 | 7.75 | 7.98 | 7.66 | 7.98 | 7.98 | 3.64% | 5,470 |
| Dec 29, 2025 | 7.82 | 7.82 | 7.70 | 7.70 | 7.70 | -2.90% | 1,799 |
| Dec 24, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | 7.93 | - | 501 |
| Dec 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 211 |
| Dec 22, 2025 | 8.03 | 8.19 | 7.93 | 7.93 | 7.93 | 1.02% | 4,656 |
| Dec 19, 2025 | 7.80 | 7.95 | 7.70 | 7.85 | 7.85 | 0.64% | 4,600 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | 2,455 |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 130 |
| Dec 16, 2025 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -3.54% | 5,130 |
| Dec 15, 2025 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | 2.37% | 1,225 |
| Dec 12, 2025 | 8.06 | 8.18 | 8.00 | 8.00 | 8.00 | -0.62% | 2,203 |
| Dec 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 1,532 |
| Dec 10, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 7,100 |
| Dec 9, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.98% | 3,300 |
| Dec 8, 2025 | 8.16 | 8.18 | 8.00 | 8.18 | 8.18 | -0.85% | 800 |
| Dec 5, 2025 | 8.10 | 8.25 | 8.00 | 8.25 | 8.25 | 0.24% | 3,825 |
| Dec 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | 522 |
| Dec 3, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | -3.06% | 8,200 |
| Dec 2, 2025 | 8.50 | 8.61 | 8.50 | 8.50 | 8.50 | -1.62% | 2,317 |