Advertisement
Dark Star Minerals Inc. (BATT.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
At close: 01:18PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Oct 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,250 |
| Oct 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Oct 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 421,005 |
| Oct 18, 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 243,005 |
| Oct 17, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 4,200 |
| Oct 16, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 22,000 |
| Oct 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,212 |
| Oct 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Oct 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,503 |
| Oct 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| Oct 07, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 110,000 |
| Oct 04, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 2,200 |
| Oct 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Oct 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Sep 30, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 71,337 |
| Sep 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,200 |
| Sep 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 17, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 100,080 |
| Sep 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,998 |
| Sep 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,100 |
| Sep 06, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 3,100 |
| Sep 05, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 63,000 |
| Sep 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,030 |
| Sep 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,997 |
| Aug 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,100 |
| Aug 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Aug 23, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 7,000 |
| Aug 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,094 |
| Aug 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Aug 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Aug 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Aug 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Aug 15, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Aug 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Aug 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 204,000 |
| Aug 09, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 19,002 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Aug 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,043 |
| Aug 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 01, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 5,701 |
| Jul 31, 2024 | 0.0300 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 149,079 |
| Jul 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 29, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 8,958 |
| Jul 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 25, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Jul 24, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 191,002 |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 4,000 |
| Jul 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
| Jul 17, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 102,000 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 82,000 |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,250 |
| Jul 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Jul 11, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 113,000 |
| Jul 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 09, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 102,500 |
| Jul 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 60,286 |
| Jul 05, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 237,000 |
| Jul 04, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 182,100 |
| Jul 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,550 |
| Jul 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 28, 2024 | 0.0350 | 0.0350 | 0.0200 | 0.0200 | 0.0200 | 27,192 |
| Jun 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 |
| Jun 26, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Jun 25, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 57,005 |
| Jun 24, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 24,000 |
| Jun 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,085 |
| Jun 18, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 17,000 |
| Jun 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,002 |
| Jun 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 12,985 |
| Jun 12, 2024 | 0.0300 | 0.0400 | 0.0200 | 0.0200 | 0.0200 | 31,080 |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| Jun 04, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 17,000 |
| Jun 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.