Canadian Sec - Delayed Quote CAD

Dark Star Minerals Inc. (BATT.CN)

Compare
0.0450 0.0000 (0.00%)
At close: 1:18 PM EDT
Currency in CAD
Download
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 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Oct 7, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 110,000
Oct 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 2,200
Oct 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Oct 1, 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 9, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 25,100
Sep 6, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 3,100
Sep 5, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 63,000
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,030
Sep 3, 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 9, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 19,002
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,043
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 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 9, 2024 0.0450 0.0600 0.0450 0.0450 0.0450 102,500
Jul 8, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 60,286
Jul 5, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 237,000
Jul 4, 2024 0.0350 0.0450 0.0350 0.0400 0.0400 182,100
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,550
Jul 2, 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 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Jun 4, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 17,000
Jun 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 31, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 132,078
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,578
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,102
May 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,002
May 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,000
May 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,547
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 59,569
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,134
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
May 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 8,048
May 10, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 9,000
May 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 27,100
May 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 167,000
May 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 6, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 44,000
May 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 79,085
May 2, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 5,000
May 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Apr 30, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 49,000
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 49,674
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,014
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,185
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 136,000
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,802
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,007
Apr 12, 2024 0.0350 0.0400 0.0300 0.0300 0.0300 415,816
Apr 11, 2024 0.0200 0.0350 0.0150 0.0350 0.0350 994,500
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,100
Apr 8, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 8,000
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 169,000
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,100
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,670
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 25, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 15,945
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,505
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,076
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,075
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Mar 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,004
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,700
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 135,030
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,500
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 3,000
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 13, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 2,107
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 61,570
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,200
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0250 0.0250 0.0150 0.0200 0.0200 1,115,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 26, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 38,000
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 66,000
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,500
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,020
Jan 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,365
Jan 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,500
Dec 29, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 133,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 29,400
Dec 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 96,618
Dec 22, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 57,200
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,010
Dec 18, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 3,000
Dec 15, 2023 0.0150 0.0250 0.0150 0.0150 0.0150 55,000
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,572
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,014
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Dec 8, 2023 0.0250 0.0250 0.0150 0.0200 0.0200 21,262
Dec 7, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 5,000
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 25,020
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 21,333
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,100
Nov 23, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 132,000
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,001
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,283
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 33,222
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 13, 2023 0.0150 0.0250 0.0150 0.0250 0.0250 155,500
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,345
Nov 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 27,000
Nov 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 34,000
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 10,646
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 6,667
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,700

Related Tickers