Blockmate Ventures Inc MATE
TSXV · Canada · Miscellaneous
CAD 0.04000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 297.10K |
| 2026-09-30 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 2.00K |
| 2026-09-29 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-28 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-25 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 44.00K |
| 2026-09-24 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 36.00K |
| 2026-09-23 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.30K |
| 2026-09-22 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 75.00K |
| 2026-09-21 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 53.00K |
| 2026-09-18 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 9.50K |
| 2026-09-17 | CAD 0.04 | +14.29% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 2.00K |
| 2026-09-16 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-15 | CAD 0.04 | -12.50% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 4.00K |
| 2026-09-14 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 2.00K |
| 2026-09-11 | CAD 0.04 | -11.11% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 244.20K |
| 2026-09-10 | CAD 0.05 | +12.50% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 369.00K |
| 2026-09-09 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 50.80K |
| 2026-09-08 | CAD 0.04 | +14.29% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 12.40K |
| 2026-09-04 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-03 | CAD 0.04 | -12.50% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 100.00K |
| 2026-09-02 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 145.00K |
| 2026-09-01 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 17.00K |
| 2026-08-31 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-28 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.00K |
| 2026-08-27 | CAD 0.04 | +14.29% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 24.00K |
| 2026-08-26 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 69.60K |
| 2026-08-25 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 32.00K |
| 2026-08-24 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-21 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 230.00K |
| 2026-08-20 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-19 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 21.00K |
| 2026-08-18 | CAD 0.04 | +16.67% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 258.00K |
| 2026-08-17 | CAD 0.03 | -14.29% | CAD 0.04 | CAD 0.04 | CAD 0.03 | 33.50K |
| 2026-08-14 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.30K |
| 2026-08-13 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 272.60K |
| 2026-08-12 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-11 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-10 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 265.60K |
| 2026-08-07 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-06 | CAD 0.04 | -12.50% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 23.00K |
| 2026-08-05 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-04 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-07-31 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 3.10K |
| 2026-07-30 | CAD 0.04 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 7.00K |
| 2026-07-29 | CAD 0.04 | -11.11% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 452.60K |
| 2026-07-28 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-27 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 5.00K |
| 2026-07-24 | CAD 0.05 | +12.50% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.80K |
| 2026-07-23 | CAD 0.04 | -11.11% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 16.10K |
| 2026-07-22 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-21 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-20 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 11.10K |
| 2026-07-16 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 36.40K |
| 2026-07-15 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.50K |
| 2026-07-14 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 30.00K |
| 2026-07-13 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 59.00K |
| 2026-07-10 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 2.00K |
| 2026-07-09 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 64.50K |
| 2026-07-08 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 8.00K |
| 2026-07-07 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 106.20K |
| 2026-07-06 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-03 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 10.10K |
| 2026-07-02 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 185.00K |
| 2026-06-30 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 113.00K |
| 2026-06-29 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 117.20K |
| 2026-06-26 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 194.00K |
| 2026-06-25 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.40K |
| 2026-06-24 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 38.70K |
| 2026-06-23 | CAD 0.05 | -9.09% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.30M |
| 2026-06-22 | CAD 0.05 | -8.33% | CAD 0.06 | CAD 0.06 | CAD 0.05 | 546.10K |
| 2026-06-19 | CAD 0.06 | +9.09% | CAD 0.05 | CAD 0.06 | CAD 0.05 | 152.00K |
| 2026-06-18 | CAD 0.05 | -8.33% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 244.00K |
| 2026-06-17 | CAD 0.06 | +9.09% | CAD 0.05 | CAD 0.06 | CAD 0.05 | 57.00K |
| 2026-06-16 | CAD 0.05 | +22.22% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 521.00K |
| 2026-06-15 | CAD 0.05 | +28.57% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 69.50K |
| 2026-06-12 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-06-11 | CAD 0.04 | -12.50% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 659.30K |
| 2026-06-10 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-06-09 | CAD 0.04 | -11.11% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 6.00K |
| 2026-06-08 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 62.80K |
| 2026-06-05 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 39.00K |
| 2026-06-04 | CAD 0.05 | +42.86% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 201.50K |
| 2026-06-03 | CAD 0.04 | -12.50% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 6.10K |
| 2026-06-02 | CAD 0.04 | -11.11% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 5.00K |
| 2026-06-01 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-05-29 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 5.10K |
| 2026-05-28 | CAD 0.05 | +12.50% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 34.50K |
| 2026-05-27 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 114.00K |
| 2026-05-26 | CAD 0.04 | +14.29% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 3.50K |