Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	V	BYN	0.30	0.305	0.295	0.295		635,259	170	0.295	0.30	150,600	63,500	52,000	158,000	500		90,500			93,548		9,500	100
2025-07-17	V	BYN	0.31	0.31	0.295	0.295	-0.0025	1,717,652	404	0.295	0.30	695,718	200,800	60,625	287,500	3,000	49,000	152,000			232,788		13,000	8,500
2025-07-16	V	BYN	0.31	0.31	0.295	0.2975	-0.0075	1,207,613	287	0.295	0.30	478,811	94,500	129,600	205,500	4,815	15,000	143,500			79,527		16,000	1,000
2025-07-15	V	BYN	0.285	0.315	0.285	0.305	0.025	3,256,956	1,104	0.305	0.32	1,045,299	663,400	267,820	299,500	15,572	106,000	356,000			314,249		65,500	15,520
2025-07-14	V	BYN	0.28	0.285	0.27	0.285	0.01	2,226,390	600	0.28	0.285	612,919	256,500	140,287	298,500	7,401	15,500	262,000			258,842		23,000	25,500
2025-07-11	V	BYN	0.27	0.28	0.265	0.275	0.01	1,195,829	365	0.27	0.28	556,440	69,742	57,500	152,000	8,400	7,500	106,000			167,247		10,500	500
2025-07-10	V	BYN	0.265	0.265	0.25	0.265	0.005	813,223	253	0.26	0.265	341,005	100,600	99,887	172,000	3,500	12,500	53,500			2,575		24,500	2,202
2025-07-09	V	BYN	0.28	0.295	0.255	0.26	-0.01	2,186,335	381	0.26	0.265	921,019	242,176	117,000	249,000	588	16,000	260,500			205,716		46,500
2025-07-08	V	BYN	0.265	0.28	0.255	0.27	0.01	2,657,648	627	0.27	0.28	1,090,634	331,754	199,122	244,000		106,500	85,500			412,171		44,500
2025-07-07	V	BYN	0.255	0.26	0.25	0.255	0.005	870,069	185	0.255	0.265	157,000	35,000	83,100	194,000	300	53,000	70,500			229,844		14,000
2025-07-04	V	BYN	0.25	0.255	0.245	0.255		184,323	41	0.25	0.255	63,500	13,000		37,500			2,000			508		24,000
2025-07-03	V	BYN	0.26	0.26	0.25	0.255		593,092	170	0.25	0.255	256,205	128,068	98,000	55,500	667	6,500	31,500			152		15,500
2025-07-02	V	BYN	0.25	0.26	0.245	0.26	0.015	700,714	172	0.25	0.26	277,541	79,542	145,730	123,500			57,500			3,005		13,500
2025-06-30	V	BYN	0.25	0.255	0.235	0.245	0.005	520,932	97	0.24	0.25	272,469	67,500	69,393	41,000			18,500			15,000		2,500
2025-06-27	V	BYN	0.245	0.25	0.235	0.24	-0.005	952,844	189	0.235	0.26	451,500	88,500	12,500	259,500		14,500	71,750			19,868		4,000	30,000
2025-06-26	V	BYN	0.245	0.26	0.24	0.26	0.0225	1,779,393	296	0.24	0.26	796,701	19,632	175,000	325,500		16,000	126,000			206,074		45,000
2025-06-25	V	BYN	0.23	0.245	0.22	0.2375	0.0075	1,380,283	228	0.235	0.245	937,968	116,500	43,500	74,500	450	38,000	31,500			104,691		3,500
2025-06-24	V	BYN	0.23	0.23	0.225	0.23		1,039,503	137	0.225	0.23	465,500	31,000	8,500	139,500	20	342,000	39,000			132		8,500	5,081
2025-06-23	V	BYN	0.23	0.235	0.225	0.23	0.005	782,065	133	0.225	0.23	396,898	152,708	11,500	121,000			56,000			14,937		3,500
2025-06-20	V	BYN	0.23	0.23	0.225	0.23		349,559	112	0.225	0.23	184,064	10,000	2,000	71,500		23,500	50,500			1,240		6,500
2025-06-19	V	BYN	0.23	0.235	0.225	0.235	0.005	225,637	62	0.225	0.235	145,480	11,400	5,000	32,000						25,865		500	5,000
2025-06-18	V	BYN	0.23	0.235	0.225	0.235		872,542	195	0.225	0.235	407,220	83,600	25,012	253,500		10,500	85,000			900		500	5,150
2025-06-17	V	BYN	0.24	0.24	0.225	0.235		762,533	200	0.225	0.235	353,359	96,572	43,500	103,000		2,000	160,000			1,227		1,000	500
2025-06-16	V	BYN	0.235	0.235	0.23	0.235		256,990	99	0.225	0.24	140,526	17,000	356	40,000		1,000	34,000			11,496			11,721
2025-06-13	V	BYN	0.24	0.24	0.23	0.235		472,326	106	0.225	0.235	326,988	21,024		65,000	1,000	2,500	50,500			1,178		1,500	2,000
2025-06-12	V	BYN	0.235	0.24	0.23	0.24	0.005	655,004	129	0.23	0.24	482,744	55,640	34,500	39,000	1,000		17,000			2,879		3,500	17,320
2025-06-11	V	BYN	0.245	0.245	0.23	0.23	-0.005	818,093	90	0.23	0.245	606,272	7,500	27,000	135,000	10,406		25,000			685		3,000	3,000
2025-06-10	V	BYN	0.23	0.24	0.225	0.24	0.015	547,803	129	0.23	0.24	81,400	94,382	48,000	238,000	2,750		24,000			50,971
2025-06-09	V	BYN	0.23	0.24	0.225	0.225	-0.005	1,585,097	278	0.225	0.23	686,816	276,000	128,500	184,000	4,362	136,500	94,000			45,032		1,000	19,817
2025-06-06	V	BYN	0.24	0.24	0.22	0.23		1,030,385	289	0.23	0.235	342,404	89,506	92,571	159,500	5,001	3,000	54,000			194,855		5,000	2,000
2025-06-05	V	BYN	0.25	0.255	0.23	0.24		2,358,993	377	0.225	0.25	1,200,486	172,522	79,933	462,000	2,451	23,000	322,000			82,548		10,500
2025-06-04	V	BYN	0.255	0.255	0.235	0.2425	-0.0125	1,809,445	376	0.24	0.25	805,310	85,106	84,000	185,500	261	41,500	62,500			110,731		11,000
2025-06-03	V	BYN	0.25	0.255	0.24	0.255	0.01	706,203	183	0.25	0.255	200,430	58,580	75,306	159,000		63,000	64,000			64,109		15,000
2025-06-02	V	BYN	0.245	0.255	0.235	0.25	0.01	1,080,249	230	0.245	0.25	425,266	110,090	141,601	283,000	474	500	76,000			26,205		16,000
2025-05-30	V	BYN	0.225	0.245	0.225	0.24	0.005	562,032	160	0.23	0.24	212,500	44,142	27,500	211,500	8,000	2,000	16,000			32,852		5,000	2,000
2025-05-29	V	BYN	0.23	0.235	0.225	0.235	0.005	833,074	230	0.23	0.245	333,945	72,000	42,500	138,000	7,598	9,000	76,000			42,987		8,000	69,500
2025-05-28	V	BYN	0.23	0.235	0.225	0.235	0.005	981,595	169	0.225	0.235	395,454	31,092	15,148	166,000	3,000	4,000	34,404			108,486		10,500
2025-05-27	V	BYN	0.23	0.24	0.225	0.23	-0.0025	2,081,568	553	0.225	0.23	912,845	145,338	197,320	216,500	10,953	71,000	165,500			154,378		13,500	100
2025-05-26	V	BYN	0.24	0.24	0.225	0.235	0.005	471,716	151	0.23	0.24	74,131	130,264	50,500	55,500	2,198	1,500	64,500			48,273			1,500
2025-05-23	V	BYN	0.23	0.23	0.215	0.23	0.015	939,747	244	0.225	0.235	233,137	97,000	15,500	282,000	4,700	23,000	13,500			172,567			2,500
2025-05-22	V	BYN	0.21	0.22	0.21	0.215	0.0025	953,935	204	0.215	0.22	250,088	97,000	69,000	387,500	917		42,500			22,399		5,500
2025-05-21	V	BYN	0.225	0.225	0.21	0.21	-0.015	1,777,916	372	0.21	0.22	660,754	160,894	123,222	232,500	2,500	60,000	157,000			258,744		6,500
2025-05-20	V	BYN	0.23	0.23	0.22	0.225	-0.0025	1,053,606	248	0.225	0.24	336,125	114,000	93,500	230,500	915	8,000	66,500			89,795		14,500
2025-05-16	V	BYN	0.225	0.23	0.22	0.2275	-0.0025	515,239	140	0.225	0.24	92,922	49,000	61,754	203,000	7,040	2,000	23,500			43,848		21,000
2025-05-15	V	BYN	0.23	0.235	0.225	0.225	-0.005	1,185,556	176	0.225	0.23	534,720	139,000	134,650	110,500	3	6,500	70,000			163,053		18,000	5,130
2025-05-14	V	BYN	0.25	0.25	0.225	0.23	-0.01	784,845	279	0.225	0.23	267,322	54,200	52,000	175,000	200	4,500	159,000			40,298		3,000
2025-05-13	V	BYN	0.24	0.25	0.235	0.24		1,545,653	272	0.235	0.24	491,073	158,282	230,244	146,500	600	30,000	161,000			139,658		8,500	100
2025-05-12	V	BYN	0.255	0.255	0.24	0.24	-0.01	1,377,531	250	0.24	0.255	613,150	114,494	138,695	170,500		34,500	129,500			83,049		7,500
2025-05-09	V	BYN	0.245	0.255	0.245	0.25		520,283	151	0.245	0.255	228,898	106,208	144	105,500		3,000	23,500			29,229		1,000
2025-05-08	V	BYN	0.255	0.255	0.245	0.255	0.005	352,839	147	0.245	0.255	127,648	94,400	13,000	68,000	100	500	37,500			735		500	3,950
2025-05-07	V	BYN	0.255	0.255	0.245	0.25	-0.005	217,325	115	0.24	0.25	74,032	9,894	9,890	33,000			41,000			6,044		500
2025-05-06	V	BYN	0.26	0.26	0.245	0.255	-0.0025	1,161,197	281	0.25	0.265	426,074	101,360	61,900	237,500		7,000	175,070			112,392		13,500
2025-05-05	V	BYN	0.27	0.27	0.255	0.2575	-0.0025	245,431	143	0.255	0.265	106,767	25,510	48,300	29,500	400	11,500	19,000			765		3,000
2025-05-02	V	BYN	0.265	0.27	0.26	0.26		303,451	76	0.26	0.27	74,312	68,000	1,000	27,500			7,500			62,239
2025-05-01	V	BYN	0.26	0.27	0.255	0.265	0.005	643,349	172	0.26	0.27	247,348	33,000	27,547	122,000	250	30,500	148,500			5,058		11,500
2025-04-30	V	BYN	0.265	0.27	0.26	0.26	-0.005	398,810	170	0.26	0.27	162,310	57,000	26,000	35,500		19,000	43,500			45,049
2025-04-29	V	BYN	0.265	0.27	0.26	0.27		612,567	411	0.26	0.28	187,290	105,250	23,774	181,000	3,000	24,500	76,500			6,812		3,000
2025-04-28	V	BYN	0.265	0.275	0.265	0.27		569,938	304	0.27	0.275	205,447	30,000	87,391	97,500	1,649	12,000	45,500			84,125
2025-04-25	V	BYN	0.27	0.28	0.265	0.27	-0.01	540,204	182	0.265	0.29	361,235	46,000	17,999	35,500	1,000	10,500	28,000			33,970		500
2025-04-24	V	BYN	0.27	0.285	0.265	0.28	0.015	1,179,671	257	0.275	0.285	680,274	119,429	97,088	144,500	1,000	10,000	64,000			40,152			6,300
2025-04-23	V	BYN	0.28	0.28	0.26	0.2675	-0.005	881,456	212	0.26	0.275	331,795	70,756	94,000	235,500	1,000	17,000	94,500			26,287
2025-04-22	V	BYN	0.275	0.29	0.27	0.27	-0.01	664,551	252	0.27	0.275	198,588	86,708	91,779	180,000	920	10,000	90,000			2,865			2,599
2025-04-21	V	BYN	0.28	0.285	0.27	0.28	0.01	932,641	356	0.27	0.285	315,295	76,980	157,065	138,500	1,253	24,500	113,500			81,485			1,000