80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	0.70	0.72	0.66	0.69	0.69	-1.44%	15,167,930
Nov 6, 2025	0.68	0.70	0.65	0.70	0.70	2.96%	14,456,960
Nov 5, 2025	0.74	0.74	0.68	0.68	0.68	-8.16%	67,496,040
Nov 4, 2025	0.78	0.79	0.73	0.74	0.74	-5.77%	51,876,700
Nov 3, 2025	0.88	0.92	0.77	0.78	0.78	-1.27%	117,315,700
Oct 31, 2025	0.73	0.83	0.70	0.79	0.79	7.05%	33,308,850
Oct 30, 2025	0.78	0.80	0.72	0.74	0.74	-6.58%	55,074,790
Oct 29, 2025	0.84	0.90	0.75	0.79	0.79	9.72%	195,610,600
Oct 28, 2025	0.78	0.85	0.70	0.72	0.72	5.88%	196,110,400
Oct 27, 2025	0.68	0.70	0.66	0.68	0.68	-	21,922,130
Oct 24, 2025	0.69	0.70	0.66	0.68	0.68	-1.45%	32,288,340
Oct 23, 2025	0.67	0.70	0.62	0.69	0.69	4.86%	96,505,030
Oct 22, 2025	0.68	0.70	0.65	0.66	0.66	-3.24%	24,091,620
Oct 21, 2025	0.71	0.76	0.65	0.68	0.68	-5.56%	54,566,380
Oct 20, 2025	0.66	0.76	0.64	0.72	0.72	9.09%	63,831,530
Oct 17, 2025	0.70	0.70	0.60	0.66	0.66	-3.65%	56,743,350
Oct 16, 2025	0.64	0.71	0.63	0.69	0.69	5.38%	39,248,750
Oct 15, 2025	0.64	0.65	0.62	0.65	0.65	2.52%	12,658,970
Oct 14, 2025	0.63	0.65	0.61	0.63	0.63	1.44%	25,966,370
Oct 13, 2025	0.69	0.70	0.60	0.63	0.63	-9.42%	74,511,020
Oct 10, 2025	0.71	0.74	0.68	0.69	0.69	-2.82%	31,831,890
Oct 9, 2025	0.69	0.77	0.66	0.71	0.71	2.90%	83,076,590
Oct 8, 2025	0.61	0.71	0.59	0.69	0.69	14.05%	106,682,700
Oct 7, 2025	0.58	0.62	0.56	0.61	0.61	4.31%	50,505,300
Oct 6, 2025	0.57	0.60	0.55	0.58	0.58	-	38,268,800
Oct 3, 2025	0.57	0.58	0.55	0.58	0.58	2.65%	54,070,280
Oct 2, 2025	0.53	0.60	0.52	0.57	0.57	2.73%	67,407,130
Oct 1, 2025	0.47	0.55	0.46	0.55	0.55	18.28%	79,668,940
Sep 30, 2025	0.50	0.51	0.46	0.47	0.47	-7.00%	46,880,750
Sep 29, 2025	0.51	0.52	0.48	0.50	0.50	-0.99%	23,823,450