Blender Bites Limited (CSE:BITE)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
At close: May 16, 2025
Blender Bites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 62,500 |
| May 15, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | - | 62,500 |
| May 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 11,561 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 500 |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,500 |
| May 8, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 52,032 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -35.00% | 11,500 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 30.43% | 1,816 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 5,000 |
| Apr 25, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | 28.57% | 7,012 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.50% | 1,850 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 3,000 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,500 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 925 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.75% | 5,000 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 3,000 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 35,500 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 1,500 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 17,500 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 22.00% | 500 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -10.71% | 5,150 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 7,500 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Mar 3, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 12,000 |
| Feb 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 82,900 |
| Feb 24, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 24,502 |
| Feb 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -7.58% | 37,500 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 10,460 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,000 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 1,500 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 612 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.41% | 3,500 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 7,701 |
| Feb 11, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 72,500 |
| Feb 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 550 |
| Feb 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,450 |
| Feb 6, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | -16.47% | 139,500 |
| Feb 5, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 6.25% | 6,500 |
| Feb 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 102,000 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.75% | 5,200 |
| Jan 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 3.57% | 22,600 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 9.09% | 31,954 |
| Jan 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.10% | 600 |
| Jan 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -3.53% | 1,000 |
| Jan 23, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -1.16% | 6,000 |
| Jan 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 816 |
| Jan 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,799 |
| Jan 20, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -16.67% | 53,042 |
| Jan 13, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 17.07% | 19,227 |