80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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