Bessor Minerals Inc Historical Data - BST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Bessor Minerals Inc (BST)
Bessor Minerals Inc (BST) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.025	0.025	0.025	0	0	CS
4	0	0	0.025	0.025	0.025	4000	0.025	CS
12	-0.005	-16.6666666667	0.03	0.04	0.025	8525	0.02614015	CS
26	0	0	0.025	0.04	0.02	5994	0.02508881	CS
52	-0.03	-54.5454545455	0.055	0.075	0.02	10121	0.03865598	CS
156	-0.04	-61.5384615385	0.065	0.075	0.02	3806	0.04159965	CS
260	-0.035	-58.3333333333	0.06	0.1	0.02	5714	0.05341925	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.025	0	0.00	0.025	0.025	0.025	0
1739486400	0.025	0	0.00	0.025	0.025	0.025	0
1739400000	0.025	0	0.00	0.025	0.025	0.025	0
1739313600	0.025	0	0.00	0.025	0.025	0.025	0
1739227200	0.025	0	0.00	0.025	0.025	0.025	0
1738968000	0.025	0	0.00	0.025	0.025	0.025	0
1738881600	0.025	0	0.00	0.025	0.025	0.025	58000
1738795200	0.025	0	0.00	0.025	0.025	0.025	0
1738708800	0.025	0	0.00	0.025	0.025	0.025	0
1738622400	0.025	0	0.00	0.025	0.025	0.025	7000
1738363200	0.025	0	0.00	0.025	0.025	0.025	0
1738276800	0.025	0	0.00	0.025	0.025	0.025	0
1738190400	0.025	0	0.00	0.025	0.025	0.025	0
1738104000	0.025	0	0.00	0.025	0.025	0.025	0
1738017600	0.025	0	0.00	0.025	0.025	0.025	0
1737758400	0.025	0	0.00	0.025	0.025	0.025	0
1737672000	0.025	0	0.00	0.025	0.025	0.025	0
1737585600	0.025	0	0.00	0.025	0.025	0.025	0
1737499200	0.025	0	0.00	0.025	0.025	0.025	12000
1737412800	0.025	0	0.00	0.025	0.025	0.025	0
1737153600	0.025	-0.015	-37.50	0.025	0.025	0.025	3000
1737067200	0.04	0	0.00	0.04	0.04	0.04	0
1736980800	0.04	0	0.00	0.04	0.04	0.04	0
1736894400	0.04	0	0.00	0.04	0.04	0.04	0
1736808000	0.04	0	0.00	0.04	0.04	0.04	0
1736548800	0.04	0	0.00	0.04	0.04	0.04	0
1736462400	0.04	0	0.00	0.04	0.04	0.04	0
1736376000	0.04	0	0.00	0.04	0.04	0.04	0
1736289600	0.04	0	0.00	0.04	0.04	0.04	0
1736203200	0.04	0	0.00	0.04	0.04	0.04	0
1735944000	0.04	0.005	14.29	0.04	0.04	0.04	1000
1735857600	0.035	0	0.00	0.035	0.035	0.035	0
1735684800	0.035	0	0.00	0.035	0.035	0.035	0
1735598400	0.035	0.01	40.00	0.03	0.035	0.03	14000
1735339200	0.025	0	0.00	0.025	0.025	0.025	0
1735069200	0.025	0	0.00	0.025	0.025	0.025	2000
1734993600	0.025	0	0.00	0.025	0.025	0.025	0
1734734400	0.025	0	0.00	0.025	0.025	0.025	0
1734648000	0.025	0	0.00	0.025	0.025	0.025	0
1734561600	0.025	0	0.00	0.025	0.025	0.025	0
1734475200	0.025	0	0.00	0.025	0.025	0.025	0
1734388800	0.025	-0.005	-16.67	0.025	0.025	0.025	94100
1734129600	0.03	0	0.00	0.03	0.03	0.03	0
1734043200	0.03	0.005	20.00	0.03	0.03	0.03	33000
1733956800	0.025	0	0.00	0.025	0.025	0.025	10000
1733870400	0.025	0	0.00	0.025	0.025	0.025	0
1733784000	0.025	0	0.00	0.025	0.025	0.025	55000
1733524800	0.025	0	0.00	0.025	0.025	0.025	150000
1733438400	0.025	0	0.00	0.025	0.025	0.025	8000
1733352000	0.025	0	0.00	0.025	0.025	0.025	0
1733265600	0.025	0	0.00	0.025	0.025	0.025	0
1733179200	0.025	0	0.00	0.025	0.025	0.025	0
1732920000	0.025	-0.01	-28.57	0.025	0.025	0.025	2000
1732833600	0.035	0.005	16.67	0.035	0.035	0.035	10000
1732747200	0.03	0	0.00	0.03	0.03	0.03	1800
1732660800	0.03	0	0.00	0.03	0.03	0.03	0
1732574400	0.03	0	0.00	0.03	0.03	0.03	10000
1732315200	0.03	0	0.00	0.03	0.03	0.03	15000
1732228800	0.03	0	0.00	0.03	0.03	0.03	0
1732142400	0.03	0	0.00	0.03	0.03	0.03	19000
1732056000	0.03	0	0.00	0.03	0.03	0.03	5000
1731969600	0.03	0.005	20.00	0.03	0.03	0.03	37000

Bessor Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions