Skip to main content
Blockmate Ventures Inc. (TSXV:MATE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Mar 6, 2026, 9:30 AM EST

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-11.11%11,167
Mar 5, 20260.050.050.050.050.05-86,044
Mar 4, 20260.050.050.050.050.05-2,000
Mar 3, 20260.050.050.050.050.05-96,595
Mar 2, 20260.050.050.050.050.05-5,049
Feb 27, 20260.050.050.050.050.05-296,500
Feb 26, 20260.050.050.050.050.05-87,000
Feb 25, 20260.050.050.050.050.05-84,000
Feb 24, 20260.040.050.040.050.05-77,005
Feb 23, 20260.050.050.050.050.0512.50%12,935
Feb 20, 20260.040.040.040.040.04-112,354
Feb 19, 20260.050.050.040.040.04-11.11%204,000
Feb 18, 20260.050.050.050.050.05-35,926
Feb 17, 20260.050.050.050.050.05-25,050
Feb 12, 20260.050.050.050.050.05-65,000
Feb 11, 20260.050.050.050.050.05-3,000
Feb 10, 20260.050.050.050.050.05-25,100
Feb 9, 20260.050.060.050.050.05-10.00%375,451
Feb 6, 20260.050.050.050.050.05-161,862
Feb 5, 20260.060.060.050.050.05-704,973
Feb 4, 20260.050.060.050.050.05-9.09%251,000
Feb 2, 20260.050.060.050.060.06-29,281
Jan 30, 20260.060.060.050.060.06-511,714
Jan 29, 20260.060.060.060.060.06-8.33%461,617
Jan 28, 20260.060.060.060.060.06-16,000
Jan 27, 20260.070.070.060.060.06-876,442
Jan 26, 20260.070.070.060.060.06-7.69%369,628
Jan 23, 20260.080.080.070.070.07-7.14%20,062
Jan 22, 20260.070.070.070.070.07-20,992
Jan 21, 20260.070.080.070.070.07-29,029
Jan 20, 20260.070.070.070.070.07-6.67%55,920
Jan 19, 20260.070.080.070.080.08-5,000
Jan 16, 20260.080.080.080.080.087.14%6,114
Jan 15, 20260.080.080.070.070.07-6.67%40,001
Jan 14, 20260.080.080.080.080.08-6.25%105,508
Jan 13, 20260.080.080.080.080.086.67%90,746
Jan 12, 20260.070.080.070.080.08-6.25%292,042
Jan 9, 20260.080.080.080.080.08-7,400
Jan 8, 20260.080.080.080.080.08-5.88%378,295
Jan 7, 20260.090.090.090.090.096.25%12,059
Jan 6, 20260.090.090.080.080.08-62,112
Jan 5, 20260.090.090.080.080.08-11.11%27,558
Jan 2, 20260.090.090.090.090.0912.50%62,000
Dec 31, 20250.080.090.080.080.08-11.11%236,933
Dec 30, 20250.080.090.080.090.0912.50%219,849
Dec 29, 20250.080.090.080.080.086.67%241,402
Dec 24, 20250.070.080.070.080.08-117,962
Dec 23, 20250.080.080.070.080.08-13,403
Dec 22, 20250.080.080.070.080.08-212,711
Dec 19, 20250.080.080.070.080.08-307,495
Dec 18, 20250.080.080.080.080.08-203,945
Dec 17, 20250.080.080.080.080.08-6.25%140,765
Dec 16, 20250.080.080.080.080.08-18,635
Dec 15, 20250.080.080.080.080.08-29,875
Dec 12, 20250.080.090.080.080.08-5.88%103,600
Dec 11, 20250.090.090.080.090.09-5.56%110,955
Dec 10, 20250.100.100.090.090.09-5.26%62,700
Dec 8, 20250.100.100.100.100.105.56%40,207
Dec 5, 20250.090.100.090.090.0912.50%196,605
Dec 4, 20250.090.090.080.080.08-5.88%123,655
Dec 3, 20250.090.090.090.090.09-5.56%104,541
Dec 2, 20250.090.100.090.090.09-5.26%170,692
Dec 1, 20250.100.100.100.100.10-5.00%52,495
Nov 28, 20250.110.110.100.100.10-9.09%234,328
Nov 27, 20250.110.110.110.110.114.76%239,118
Nov 26, 20250.110.110.100.110.11-4.55%234,820
Nov 25, 20250.120.120.110.110.11-4.35%92,500
Nov 24, 20250.110.120.110.120.124.55%273,725
Nov 21, 20250.120.120.110.110.11-4.35%228,500
Nov 20, 20250.110.120.110.120.12-34,729
Nov 19, 20250.120.120.120.120.12-132,510
Nov 18, 20250.120.120.110.120.12-4.17%375,721
Nov 17, 20250.140.140.120.120.12-11.11%721,128
Nov 14, 20250.100.140.100.140.1442.11%1,730,209
Nov 13, 20250.100.100.100.100.10-9.52%181,500
Nov 12, 20250.100.110.100.110.1110.53%196,739
Nov 11, 20250.100.100.100.100.10-124,818
Nov 10, 20250.100.100.100.100.10-5.00%291,582
Nov 7, 20250.100.100.090.100.105.26%359,000
Nov 6, 20250.110.110.100.100.10-13.64%1,128,602
Nov 5, 20250.130.130.100.110.11-15.38%1,535,448
Nov 4, 20250.140.140.130.130.13-3.70%832,822
Nov 3, 20250.130.150.130.140.143.85%980,949
Oct 31, 20250.110.150.110.130.1330.00%1,792,807
Oct 30, 20250.110.110.100.100.10-9.09%1,657,795
Oct 29, 20250.100.120.090.110.1115.79%344,851
Oct 28, 20250.100.100.090.100.105.56%683,842
Oct 27, 20250.070.100.070.090.0938.46%1,992,843
Oct 24, 20250.070.070.060.070.07-112,000
Oct 23, 20250.070.070.060.070.07-368,909
Oct 22, 20250.060.070.060.070.07-7.14%45,389
Oct 21, 20250.070.070.070.070.0716.67%1,000
Oct 20, 20250.070.070.060.060.06-7.69%137,842
Oct 17, 20250.070.070.070.070.078.33%172,873
Oct 16, 20250.070.070.060.060.06-14.29%151,661
Oct 15, 20250.080.080.070.070.07-97,000
Oct 14, 20250.070.070.070.070.07-6.67%47,099
Oct 10, 20250.080.080.070.080.08-105,579
Oct 9, 20250.080.080.080.080.08-70,618
Oct 8, 20250.080.080.080.080.08-59,333