BZAM Ltd. (BZAM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:39PM EDT

Time period:

30 June 2023 - 30 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 May 2024	0.0300	0.0300	0.0200	0.0250	0.0250	136,187
06 May 2024	0.0200	0.0300	0.0200	0.0200	0.0200	191,079
03 May 2024	0.0250	0.0250	0.0150	0.0250	0.0250	94,938
02 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,148
01 May 2024	0.0250	0.0250	0.0200	0.0250	0.0250	212,804
30 Apr 2024	0.0150	0.0250	0.0150	0.0250	0.0250	258,906
29 Apr 2024	0.0200	0.0200	0.0150	0.0150	0.0150	251,544
26 Apr 2024	0.0200	0.0200	0.0150	0.0150	0.0150	208,658
25 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,714,399
24 Apr 2024	0.0150	0.0150	0.0100	0.0100	0.0100	3,454,434
23 Apr 2024	0.0300	0.0350	0.0100	0.0100	0.0100	4,005,718
22 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	165,349
19 Apr 2024	0.0350	0.0350	0.0250	0.0300	0.0300	248,078
18 Apr 2024	0.0400	0.0400	0.0300	0.0350	0.0350	121,895
17 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	15,101
16 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	69,870
15 Apr 2024	0.0400	0.0450	0.0350	0.0350	0.0350	86,833
12 Apr 2024	0.0400	0.0450	0.0400	0.0450	0.0450	25,774
11 Apr 2024	0.0450	0.0500	0.0400	0.0400	0.0400	604,960
10 Apr 2024	0.0500	0.0500	0.0450	0.0450	0.0450	40,918
09 Apr 2024	0.0550	0.0550	0.0450	0.0450	0.0450	260,720
08 Apr 2024	0.0500	0.0550	0.0450	0.0550	0.0550	337,465
05 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	27,741
04 Apr 2024	0.0500	0.0550	0.0450	0.0550	0.0550	383,623
03 Apr 2024	0.0550	0.0550	0.0450	0.0500	0.0500	239,756
02 Apr 2024	0.0550	0.0550	0.0450	0.0500	0.0500	42,027
01 Apr 2024	0.0450	0.0550	0.0450	0.0500	0.0500	454,612
28 Mar 2024	0.0600	0.0600	0.0500	0.0500	0.0500	196,088
27 Mar 2024	0.0600	0.0700	0.0500	0.0500	0.0500	336,271
26 Mar 2024	0.0700	0.0700	0.0600	0.0600	0.0600	254,405
25 Mar 2024	0.0700	0.0750	0.0650	0.0650	0.0650	121,866
22 Mar 2024	0.0650	0.0750	0.0550	0.0650	0.0650	304,395
21 Mar 2024	0.0650	0.0650	0.0600	0.0600	0.0600	38,041
20 Mar 2024	0.0550	0.0700	0.0500	0.0650	0.0650	406,866
19 Mar 2024	0.0500	0.0550	0.0500	0.0550	0.0550	69,267
18 Mar 2024	0.0500	0.0550	0.0500	0.0550	0.0550	69,645
15 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	109,908
14 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	30,296
13 Mar 2024	0.0350	0.0550	0.0350	0.0500	0.0500	611,268
12 Mar 2024	0.0450	0.0450	0.0350	0.0350	0.0350	116,127
11 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	31,342
08 Mar 2024	0.0450	0.0450	0.0400	0.0450	0.0450	34,116
07 Mar 2024	0.0450	0.0450	0.0400	0.0450	0.0450	154,053
06 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	20,503
05 Mar 2024	0.0550	0.0550	0.0400	0.0450	0.0450	163,267
04 Mar 2024	0.0450	0.0600	0.0450	0.0550	0.0550	134,090
01 Mar 2024	0.0200	0.0400	0.0200	0.0400	0.0400	633,576
29 Feb 2024	0.0500	0.0500	0.0100	0.0200	0.0200	2,928,660
28 Feb 2024	0.1100	0.1100	0.0950	0.0950	0.0950	32,977
27 Feb 2024	0.1050	0.1100	0.0950	0.1100	0.1100	34,676
26 Feb 2024	0.1100	0.1100	0.0950	0.1000	0.1000	237,232
23 Feb 2024	0.1000	0.1100	0.0950	0.0950	0.0950	20,826
22 Feb 2024	0.1000	0.1050	0.1000	0.1000	0.1000	67,464
21 Feb 2024	0.0950	0.1050	0.0950	0.1000	0.1000	10,508
20 Feb 2024	0.1100	0.1100	0.0950	0.1000	0.1000	84,857
16 Feb 2024	0.1000	0.1100	0.1000	0.1000	0.1000	59,049
15 Feb 2024	0.1000	0.1050	0.0950	0.1000	0.1000	36,055
14 Feb 2024	0.1000	0.1050	0.0900	0.1000	0.1000	109,555
13 Feb 2024	0.1100	0.1150	0.1000	0.1050	0.1050	158,077
12 Feb 2024	0.1050	0.1100	0.1000	0.1100	0.1100	20,881
09 Feb 2024	0.1000	0.1100	0.1000	0.1050	0.1050	25,938
08 Feb 2024	0.1150	0.1150	0.1050	0.1050	0.1050	80,017
07 Feb 2024	0.1200	0.1200	0.1100	0.1150	0.1150	432,207
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD91,936.94+846.27(+0.93%)

BZAM Ltd. (BZAM.CN)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
91,936.94
+846.27(+0.93%)