Blue Ant Media(TSE:BAMI)
CA$5.84+0.06 (+1.04%)
TSE:BAMI
Blue Ant Media historical prices
CA$5.84
At close:+0.06 (+1.04%)
Want to see TSE:BAMI full AI Analyst Report?
Blue Ant Media (BAMI) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.78 | 5.88 | 5.65 | 5.84 | 5.84 | +1.04% | 46,424 | 1.75 |
| Nov 12, 2026 | 5.80 | 5.80 | 5.52 | 5.78 | 5.78 | -2.53% | 54,126 | 2.10 |
| Nov 11, 2026 | 5.86 | 6.15 | 5.86 | 5.93 | 5.93 | +0.34% | 32,307 | 1.27 |
| Nov 10, 2026 | 6.16 | 6.20 | 5.83 | 5.91 | 5.91 | +1.03% | 15,356 | 0.57 |
| Nov 09, 2026 | 6.00 | 6.29 | 5.80 | 6.16 | 6.16 | +5.30% | 52,925 | 1.92 |
| Nov 06, 2026 | 6.01 | 6.06 | 5.71 | 5.85 | 5.85 | -2.50% | 65,410 | 2.43 |
| Nov 05, 2026 | 5.80 | 6.09 | 5.75 | 6.00 | 6.00 | +3.45% | 39,118 | 1.49 |
| Nov 04, 2026 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | +0.87% | 5,400 | 0.20 |
| Nov 03, 2026 | 5.91 | 5.91 | 5.28 | 5.75 | 5.75 | -2.71% | 27,218 | 1.03 |
| Nov 02, 2026 | 5.65 | 5.91 | 5.65 | 5.91 | 5.91 | +7.45% | 30,259 | 1.16 |
| Oct 30, 2026 | 5.52 | 5.83 | 5.45 | 5.50 | 5.50 | -0.18% | 44,767 | 1.75 |
| Oct 29, 2026 | 5.35 | 5.81 | 5.24 | 5.51 | 5.51 | +4.55% | 55,662 | 2.25 |
| Oct 28, 2026 | 5.22 | 5.79 | 5.21 | 5.27 | 5.27 | -3.13% | 9,701 | 0.39 |
| Oct 27, 2026 | 5.20 | 5.45 | 5.13 | 5.44 | 5.44 | +6.04% | 16,843 | 0.68 |
| Oct 26, 2026 | 5.07 | 5.19 | 5.07 | 5.13 | 5.13 | +1.58% | 109,157 | 4.67 |
| Oct 23, 2026 | 5.07 | 5.08 | 4.99 | 5.05 | 5.05 | -1.37% | 35,516 | 1.54 |
| Oct 22, 2026 | 5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 0.00% | 8,460 | 0.37 |
| Oct 21, 2026 | 5.11 | 5.16 | 5.08 | 5.12 | 5.12 | -1.92% | 12,147 | 0.53 |
| Oct 20, 2026 | 5.13 | 5.30 | 5.13 | 5.22 | 5.22 | +1.95% | 4,355 | 0.19 |
| Oct 19, 2026 | 5.21 | 5.25 | 4.90 | 5.12 | 5.12 | -4.30% | 9,740 | 0.42 |
| Oct 16, 2026 | 5.22 | 5.36 | 5.19 | 5.35 | 5.35 | +2.49% | 6,657 | 0.28 |
| Oct 15, 2026 | 5.20 | 5.35 | 5.20 | 5.22 | 5.22 | -0.95% | 7,270 | 0.31 |
| Oct 14, 2026 | 5.43 | 5.43 | 5.21 | 5.27 | 5.27 | -2.95% | 19,924 | 0.85 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.36 | 5.43 | 5.43 | -1.27% | 13,103 | 0.56 |
| Oct 12, 2026 | 5.41 | 5.55 | 5.05 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.41 | 5.55 | 5.05 | 5.50 | 5.50 | +0.73% | 30,057 | 1.26 |
| Oct 08, 2026 | 5.62 | 5.64 | 5.40 | 5.46 | 5.46 | -2.85% | 21,463 | 0.91 |
| Oct 07, 2026 | 5.60 | 5.75 | 5.50 | 5.62 | 5.62 | +0.36% | 2,400 | 0.10 |
| Oct 06, 2026 | 5.68 | 5.81 | 5.58 | 5.60 | 5.60 | -2.27% | 10,100 | 0.41 |
| Oct 05, 2026 | 5.73 | 5.84 | 5.69 | 5.73 | 5.73 | -0.69% | 7,721 | 0.32 |
| Oct 02, 2026 | 5.72 | 5.77 | 5.52 | 5.77 | 5.77 | +1.76% | 13,479 | 0.55 |
| Oct 01, 2026 | 5.60 | 5.71 | 5.59 | 5.67 | 5.67 | +0.35% | 17,858 | 0.73 |
| Sep 30, 2026 | 5.68 | 5.68 | 5.55 | 5.65 | 5.65 | -0.88% | 9,964 | 0.41 |
| Sep 29, 2026 | 5.49 | 5.70 | 5.49 | 5.70 | 5.70 | +3.26% | 27,710 | 1.12 |
| Sep 28, 2026 | 5.51 | 5.67 | 5.50 | 5.52 | 5.52 | -1.43% | 34,193 | 1.41 |
| Sep 25, 2026 | 5.89 | 5.89 | 5.56 | 5.60 | 5.60 | -4.27% | 29,307 | 1.21 |
| Sep 24, 2026 | 5.96 | 5.96 | 5.85 | 5.85 | 5.85 | -1.68% | 3,000 | 0.12 |
| Sep 23, 2026 | 5.92 | 5.95 | 5.84 | 5.95 | 5.95 | -0.17% | 3,715 | 0.14 |
| Sep 22, 2026 | 5.78 | 5.99 | 5.77 | 5.96 | 5.96 | +3.65% | 8,539 | 0.32 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -1.88% | 9,853 | 0.36 |
| Sep 18, 2026 | 5.95 | 5.98 | 5.85 | 5.86 | 5.86 | -2.50% | 8,100 | 0.29 |
| Sep 17, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | +1.18% | 30,980 | 1.13 |
| Sep 16, 2026 | 6.10 | 6.15 | 5.94 | 5.94 | 5.94 | -1.00% | 16,337 | 0.60 |
| Sep 15, 2026 | 6.08 | 6.13 | 5.94 | 6.00 | 6.00 | -0.83% | 19,932 | 0.74 |
| Sep 14, 2026 | 6.03 | 6.11 | 6.03 | 6.05 | 6.05 | 0.00% | 20,851 | 0.75 |
| Sep 11, 2026 | 6.00 | 6.05 | 5.99 | 6.05 | 6.05 | +2.20% | 31,486 | 1.14 |
| Sep 10, 2026 | 6.07 | 6.32 | 5.92 | 5.92 | 5.92 | -3.58% | 51,837 | 1.92 |
| Sep 09, 2026 | 6.00 | 6.25 | 6.00 | 6.14 | 6.14 | +2.33% | 28,773 | 1.08 |
| Sep 08, 2026 | 6.10 | 6.17 | 5.90 | 6.00 | 6.00 | -2.12% | 17,006 | 0.64 |
| Sep 07, 2026 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 0.00% | 0 | 0.00 |
