Skip to main content
Bathurst Metals Corp. (TSXV:BMV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Apr 28, 2026, 3:28 PM EST

Bathurst Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-5.56%50,000
Apr 27, 20260.090.090.090.090.09-92,111
Apr 24, 20260.090.090.090.090.095.88%139,600
Apr 23, 20260.090.090.090.090.096.25%77,000
Apr 21, 20260.080.080.080.080.08-73,000
Apr 20, 20260.080.080.080.080.08-5.88%32,200
Apr 17, 20260.080.090.080.090.096.25%15,000
Apr 10, 20260.080.080.080.080.08-34,395
Apr 9, 20260.080.080.080.080.08-10,000
Apr 8, 20260.080.080.080.080.08-6,300
Apr 7, 20260.080.080.080.080.08-7,500
Apr 6, 20260.080.080.080.080.086.67%10,000
Apr 2, 20260.070.080.070.080.0815.38%117,330
Apr 1, 20260.070.070.070.070.07-88,000
Mar 31, 20260.070.070.070.070.078.33%10,000
Mar 30, 20260.060.060.060.060.06-1,000
Mar 27, 20260.060.070.060.060.0620.00%343,000
Mar 24, 20260.050.050.050.050.05-76,000
Mar 23, 20260.050.050.050.050.05-100,012
Mar 20, 20260.060.060.050.050.05-61,000
Mar 19, 20260.050.050.050.050.05-16.67%93,000
Mar 18, 20260.060.060.060.060.06-7.69%129,330
Mar 16, 20260.070.070.070.070.07-13.33%35,000
Mar 9, 20260.070.080.070.080.0815.38%54,000
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