80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.84	0.88	0.85	0.87	0.87	2.35%	58,746,104
Jan 20, 2026	0.91	0.88	0.85	0.85	0.85	-6.59%	84,759,712
Jan 19, 2026	0.95	0.97	0.82	0.91	0.91	-1.09%	149,602,200
Jan 16, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	97,616,237
Jan 15, 2026	0.85	0.98	0.84	0.93	0.93	12.05%	211,449,600
Jan 14, 2026	0.88	0.88	0.83	0.83	0.83	-5.68%	109,778,637
Jan 13, 2026	0.80	0.92	0.83	0.88	0.88	10.00%	264,999,806
Jan 12, 2026	0.68	0.80	0.70	0.80	0.80	17.65%	319,635,585
Jan 9, 2026	0.64	0.68	0.65	0.68	0.68	6.25%	144,122,954
Jan 8, 2026	0.64	0.67	0.55	0.64	0.64	3.23%	169,206,683
Jan 7, 2026	0.54	0.62	0.54	0.62	0.62	20.39%	380,001,094
Jan 6, 2026	0.52	0.53	0.50	0.52	0.52	-	7,678,005
Jan 5, 2026	0.52	0.53	0.50	0.52	0.52	-	10,617,710
Jan 2, 2026	0.52	0.53	0.50	0.52	0.52	-	3,435,320
Dec 31, 2025	0.52	0.53	0.51	0.52	0.52	-	2,972,054
Dec 30, 2025	0.52	0.53	0.50	0.52	0.52	-0.96%	6,685,253
Dec 29, 2025	0.52	0.53	0.50	0.52	0.52	0.97%	4,889,209
Dec 24, 2025	0.52	0.53	0.50	0.52	0.52	-	12,026,324
Dec 23, 2025	0.52	0.53	0.50	0.52	0.52	-0.96%	9,174,746
Dec 22, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	19,210,060
Dec 19, 2025	0.53	0.54	0.52	0.53	0.53	0.38%	29,249,540
Dec 18, 2025	0.53	0.54	0.52	0.53	0.53	-0.38%	10,133,490
Dec 17, 2025	0.53	0.54	0.52	0.53	0.53	-	17,403,600
Dec 16, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	46,338,390
Dec 15, 2025	0.51	0.54	0.49	0.52	0.52	2.97%	52,233,020
Dec 12, 2025	0.50	0.52	0.49	0.51	0.51	1.00%	23,381,960
Dec 11, 2025	0.50	0.51	0.49	0.50	0.50	-	7,214,255
Dec 10, 2025	0.50	0.51	0.49	0.50	0.50	-	19,553,130
Dec 9, 2025	0.52	0.53	0.49	0.50	0.50	-3.85%	23,540,380
Dec 8, 2025	0.53	0.52	0.52	0.52	0.52	0.97%	4,561,996
Dec 5, 2025	0.52	0.53	0.50	0.52	0.52	-	7,328,480
Dec 4, 2025	0.52	0.53	0.50	0.52	0.52	-	10,945,370
Dec 3, 2025	0.52	0.53	0.48	0.52	0.52	0.59%	22,097,710
Dec 2, 2025	0.53	0.53	0.50	0.51	0.51	-2.66%	18,403,720
Dec 1, 2025	0.53	0.57	0.52	0.53	0.53	-0.75%	3,594,781
Nov 28, 2025	0.53	0.54	0.52	0.53	0.53	-	5,441,817
Nov 27, 2025	0.53	0.54	0.52	0.53	0.53	0.95%	9,980,788
Nov 26, 2025	0.53	0.54	0.51	0.53	0.53	-	1,043,549
Nov 25, 2025	0.54	0.57	0.51	0.53	0.53	-4.55%	4,335,413
Nov 24, 2025	0.54	0.57	0.51	0.55	0.55	2.80%	9,383,116
Nov 21, 2025	0.55	0.56	0.51	0.54	0.54	-1.83%	7,421,668
Nov 20, 2025	0.55	0.56	0.53	0.55	0.55	-	2,144,567
Nov 19, 2025	0.55	0.56	0.53	0.55	0.55	0.93%	7,562,110
Nov 18, 2025	0.58	0.59	0.53	0.54	0.54	-6.90%	33,886,950
Nov 17, 2025	0.58	0.59	0.57	0.58	0.58	0.69%	13,404,150
Nov 14, 2025	0.60	0.60	0.57	0.58	0.58	-3.19%	17,717,510
Nov 13, 2025	0.63	0.64	0.55	0.60	0.60	-4.80%	18,342,310
Nov 12, 2025	0.63	0.65	0.61	0.63	0.63	-0.79%	8,402,913
Nov 11, 2025	0.64	0.66	0.61	0.63	0.63	0.80%	17,470,480
Nov 10, 2025	0.68	0.70	0.60	0.63	0.63	-8.76%	36,537,270