Skip to main content
Bathurst Metals Corp. (TSXV:BMV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0100 (15.38%)
Mar 9, 2026, 11:26 AM EST

Bathurst Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.070.070.07-7.14%103,000
Mar 5, 20260.070.070.070.070.07-41,000
Mar 4, 20260.080.080.070.070.07-6.67%11,005
Mar 3, 20260.080.080.070.080.087.14%25,000
Feb 27, 20260.070.070.070.070.07-3,000
Feb 26, 20260.070.070.070.070.077.69%2,006
Feb 25, 20260.070.070.070.070.07-7.14%2,100
Feb 20, 20260.070.070.070.070.07-6.67%13,000
Feb 13, 20260.080.080.080.080.08-6.25%97,000
Feb 11, 20260.080.080.080.080.08-5,000
Feb 10, 20260.080.080.080.080.08-5.88%33,200
Feb 4, 20260.090.090.090.090.096.25%3,000
Feb 3, 20260.080.080.080.080.0814.29%184,000
Feb 2, 20260.080.080.070.070.07-6.67%42,000
Jan 30, 20260.080.080.080.080.08-67,660
Jan 29, 20260.080.080.080.080.087.14%11,508
Jan 28, 20260.070.070.070.070.077.69%63,000
Jan 27, 20260.070.070.070.070.07-5,000
Jan 26, 20260.070.070.070.070.07-13.33%117,000
Jan 23, 20260.080.080.080.080.087.14%1,000
Jan 22, 20260.070.070.070.070.07-25,000
Jan 20, 20260.070.070.070.070.07-323,000
Jan 19, 20260.070.070.070.070.077.69%68,000
Jan 16, 20260.070.070.070.070.078.33%20,000
Jan 15, 20260.060.060.060.060.06-5,000
Jan 14, 20260.070.070.060.060.06-18,000
Jan 13, 20260.080.080.060.060.06-25.00%1,323,160
Jan 12, 20260.060.100.060.080.0833.33%1,253,000
Jan 5, 20260.070.070.060.060.06-7.69%193,360
Dec 30, 20250.070.070.070.070.07-99,500
Dec 29, 20250.070.070.070.070.078.33%18,412
Dec 24, 20250.060.060.060.060.069.09%53,000
Dec 23, 20250.050.060.050.060.0610.00%104,000
Dec 18, 20250.050.050.050.050.05-16.67%10,000
Dec 17, 20250.060.060.060.060.069.09%10,040
Dec 16, 20250.060.060.060.060.06-8.33%25,000
Dec 15, 20250.060.060.060.060.069.09%19,000
Dec 12, 20250.060.060.060.060.06-53,000
Dec 11, 20250.060.060.060.060.06-15.38%260,000
Dec 10, 20250.070.070.070.070.0718.18%25,000
Dec 9, 20250.060.060.060.060.06-65,000
Dec 8, 20250.060.060.060.060.06-4,000
Dec 5, 20250.060.060.060.060.06-8.33%31,000
Dec 4, 20250.070.070.060.060.06-14.29%72,000
Dec 3, 20250.070.070.070.070.07-3,000
Dec 2, 20250.070.070.070.070.07-6.67%20,000
Dec 1, 20250.080.080.080.080.087.14%3,441
Nov 26, 20250.070.090.070.070.0716.67%166,000
Nov 25, 20250.060.060.060.060.069.09%35,000
Nov 24, 20250.060.060.060.060.06-2,034
Nov 20, 20250.060.060.060.060.06-18,000
Nov 19, 20250.060.060.060.060.06-8.33%22,000
Nov 18, 20250.060.060.060.060.06-47,000
Nov 17, 20250.060.060.060.060.06-7.69%19,000
Nov 13, 20250.070.070.070.070.07-61,000
Nov 12, 20250.070.070.070.070.078.33%43,600
Nov 11, 20250.060.060.060.060.06-7.69%64,100
Nov 10, 20250.070.070.070.070.078.33%12,504
Nov 7, 20250.060.060.060.060.06-14.29%38,000
Nov 5, 20250.070.080.070.070.0716.67%133,030
Nov 4, 20250.060.060.060.060.06-7.69%47,200
Nov 3, 20250.070.070.070.070.07-7.14%12,000
Oct 31, 20250.070.070.070.070.077.69%55,000
Oct 30, 20250.070.070.070.070.07-7.14%30,500
Oct 29, 20250.070.070.070.070.07-33,000
Oct 28, 20250.070.070.070.070.07-12.50%12,500
Oct 27, 20250.080.080.080.080.08-39,500
Oct 23, 20250.080.080.080.080.086.67%5,000
Oct 22, 20250.090.090.080.080.08-25.00%191,000
Oct 21, 20250.090.100.090.100.1011.11%80,000
Oct 20, 20250.090.090.090.090.09-10.00%18,030
Oct 17, 20250.100.100.090.100.10-200,599
Oct 16, 20250.120.120.100.100.10-16.67%130,000
Oct 15, 20250.120.120.120.120.124.35%39,500
Oct 8, 20250.120.120.120.120.12-109,000
Oct 7, 20250.120.120.120.120.1215.00%6,000
Oct 3, 20250.100.100.100.100.10-115,662
Oct 2, 20250.100.100.100.100.10-63,991
Oct 1, 20250.110.110.100.100.10-16.67%140,000
Sep 30, 20250.130.130.120.120.12-7.69%20,903
Sep 29, 20250.130.130.130.130.13-6,000
Sep 26, 20250.130.140.130.130.1313.04%96,500
Sep 25, 20250.120.120.120.120.12-11.54%1,800
Sep 24, 20250.120.130.120.130.1318.18%20,000
Sep 23, 20250.100.110.100.110.1110.00%75,466
Sep 19, 20250.100.100.100.100.10-48,500
Sep 17, 20250.100.100.100.100.10-20,000
Sep 16, 20250.100.100.100.100.105.26%38,000
Sep 15, 20250.100.100.100.100.10-9.52%33,000
Sep 12, 20250.110.110.110.110.115.00%2,000
Sep 10, 20250.100.100.100.100.10-6,500
Sep 8, 20250.100.100.100.100.1011.11%15,500