Skip to main content
Blue Star Gold Corp. (TSXV:BAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.015 (-7.69%)
At close: Dec 5, 2025

Blue Star Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.180.180.18-7.69%13,500
Dec 3, 20250.200.200.200.200.205.41%628
Dec 2, 20250.190.190.190.190.19-5.13%500
Dec 1, 20250.200.200.180.200.20-13,000
Nov 28, 20250.210.210.200.200.20-14,090
Nov 27, 20250.210.210.200.200.202.63%10,147
Nov 26, 20250.190.210.190.190.1911.76%50,662
Nov 25, 20250.170.170.170.170.176.25%5,500
Nov 21, 20250.170.170.160.160.16-8.57%10,953
Nov 20, 20250.180.180.170.180.18-23,140
Nov 19, 20250.180.190.180.180.182.94%4,779
Nov 18, 20250.180.180.170.170.17-5.56%22,586
Nov 17, 20250.190.200.180.180.18-5.26%25,004
Nov 14, 20250.200.200.190.190.19-5.00%8,026
Nov 13, 20250.200.200.190.200.20-2.44%5,563
Nov 12, 20250.210.220.210.210.21-4.65%8,041
Nov 11, 20250.210.220.210.220.222.38%8,655
Nov 10, 20250.190.210.180.210.2116.67%11,500
Nov 7, 20250.180.180.180.180.18-5,000
Nov 6, 20250.200.200.180.180.18-26,500
Nov 5, 20250.180.190.180.180.18-5.26%21,900
Nov 4, 20250.170.200.170.190.19-27,274
Nov 3, 20250.210.210.180.190.19-11.63%53,691
Oct 31, 20250.220.220.190.220.227.50%6,000
Oct 30, 20250.200.200.190.200.20-20,000
Oct 29, 20250.210.220.200.200.205.26%94,000
Oct 28, 20250.210.210.190.190.19-8,000
Oct 27, 20250.200.200.180.190.19-5.00%20,500
Oct 24, 20250.210.210.200.200.20-7,000
Oct 23, 20250.200.200.200.200.20-4.76%6,825
Oct 22, 20250.210.210.190.210.21-2.33%17,379
Oct 21, 20250.220.220.220.220.22-2.27%7,000
Oct 20, 20250.230.230.200.220.22-4.35%64,239
Oct 17, 20250.230.230.220.230.23-4.17%20,500
Oct 16, 20250.230.240.220.240.24-20,637
Oct 15, 20250.220.250.220.240.2411.63%50,236
Oct 14, 20250.220.220.220.220.22-4.44%11,823
Oct 10, 20250.220.230.210.230.234.65%31,253
Oct 9, 20250.260.260.210.220.22-14.00%82,500
Oct 8, 20250.250.250.250.250.25-11,713
Oct 7, 20250.250.250.210.250.252.04%40,290
Oct 6, 20250.250.250.220.250.256.52%36,044
Oct 3, 20250.220.230.220.230.239.52%68,500
Oct 2, 20250.220.220.200.210.21-12.50%154,499
Oct 1, 20250.250.250.230.240.24-5.88%36,188
Sep 30, 20250.250.260.250.260.26-1.92%52,176
Sep 29, 20250.250.260.250.260.268.33%22,500
Sep 26, 20250.250.250.240.240.24-4.00%45,708
Sep 25, 20250.220.260.220.250.2513.64%110,009
Sep 24, 20250.220.230.210.220.22-13,060
Sep 23, 20250.220.220.210.220.22-13,000
Sep 22, 20250.230.250.220.220.22-4.35%25,779
Sep 19, 20250.220.230.210.230.23-37,727
Sep 18, 20250.220.230.210.230.232.22%78,252
Sep 17, 20250.230.230.220.230.23-21,000
Sep 16, 20250.220.230.220.230.234.65%15,500
Sep 15, 20250.260.280.220.220.22-12.24%294,512
Sep 12, 20250.190.250.190.250.2532.43%285,501
Sep 11, 20250.180.190.180.190.198.82%137,000
Sep 10, 20250.180.180.170.170.17-44,500
Sep 9, 20250.170.170.170.170.17-500
Sep 8, 20250.180.180.170.170.176.25%5,600
Sep 5, 20250.170.170.160.160.16-4,500
Sep 4, 20250.160.160.120.160.16-131,790
Sep 3, 20250.160.160.140.160.16-29,166
Sep 2, 20250.160.160.160.160.163.23%74,657
Aug 29, 20250.170.170.160.160.16-6.06%12,500
Aug 28, 20250.150.170.150.170.176.45%47,000
Aug 27, 20250.160.160.160.160.16-3.13%70,242
Aug 26, 20250.150.160.150.160.166.67%7,500
Aug 25, 20250.160.160.150.150.15-22,800
Aug 22, 20250.160.160.140.150.153.45%59,456
Aug 21, 20250.150.150.140.150.15-24,306
Aug 19, 20250.150.150.150.150.15-3.33%2,500
Aug 18, 20250.160.160.150.150.15-3.23%40,800
Aug 15, 20250.160.160.150.160.16-3.13%35,800
Aug 14, 20250.160.160.140.160.166.67%31,500
Aug 13, 20250.150.150.150.150.153.45%72,500
Aug 12, 20250.160.160.140.150.15-3.33%58,120
Aug 11, 20250.160.160.150.150.15-6.25%10,250
Aug 8, 20250.140.160.140.160.1614.29%8,136
Aug 7, 20250.140.140.140.140.14-50,520
Aug 6, 20250.130.150.130.140.147.69%8,524
Aug 5, 20250.130.130.120.130.13-8,042
Aug 1, 20250.130.130.130.130.134.00%4,532
Jul 31, 20250.130.130.130.130.13-3.85%6,500
Jul 30, 20250.140.140.130.130.13-4,408
Jul 29, 20250.140.140.130.130.13-3.70%25,708
Jul 28, 20250.130.140.130.140.14-6.90%33,615
Jul 25, 20250.130.150.130.150.15-3,000
Jul 24, 20250.140.150.140.150.15-36,000
Jul 23, 20250.140.150.130.150.153.57%17,986
Jul 21, 20250.140.140.140.140.143.70%4,000
Jul 18, 20250.130.140.130.140.143.85%18,000
Jul 17, 20250.140.140.130.130.13-3.70%20,650
Jul 16, 20250.140.140.130.140.14-3.57%10,500
Jul 15, 20250.140.140.140.140.143.70%5,140
Jul 14, 20250.150.150.130.140.14-10.00%79,471
Jul 11, 20250.150.150.140.150.157.14%11,000
Jul 9, 20250.150.150.140.140.14-13,269