80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.73	0.83	0.70	0.79	0.79	7.05%	33,308,860
Oct 30, 2025	0.79	0.80	0.72	0.74	0.74	-6.58%	55,074,797
Oct 29, 2025	0.85	0.90	0.75	0.79	0.79	9.72%	195,610,629
Oct 28, 2025	0.79	0.85	0.70	0.72	0.72	5.88%	197,860,452
Oct 27, 2025	0.68	0.70	0.66	0.68	0.68	-	21,922,131
Oct 24, 2025	0.69	0.70	0.66	0.68	0.68	-1.45%	32,288,347
Oct 23, 2025	0.67	0.70	0.62	0.69	0.69	4.86%	96,505,034
Oct 22, 2025	0.68	0.70	0.65	0.66	0.66	-3.24%	24,091,624
Oct 21, 2025	0.72	0.76	0.65	0.68	0.68	-5.56%	54,566,382
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%	56,743,353
Oct 16, 2025	0.64	0.71	0.63	0.69	0.69	5.38%	39,248,753
Oct 15, 2025	0.64	0.65	0.62	0.65	0.65	2.52%	12,658,973
Oct 14, 2025	0.63	0.65	0.61	0.63	0.63	1.44%	25,966,371
Oct 13, 2025	0.69	0.70	0.60	0.63	0.63	-9.42%	74,511,022
Oct 10, 2025	0.71	0.74	0.68	0.69	0.69	-2.82%	31,831,895
Oct 9, 2025	0.71	0.77	0.66	0.71	0.71	2.90%	86,076,598
Oct 8, 2025	0.61	0.71	0.59	0.69	0.69	14.05%	106,682,716
Oct 7, 2025	0.58	0.62	0.56	0.61	0.61	4.31%	50,505,305
Oct 6, 2025	0.57	0.60	0.55	0.58	0.58	-	38,268,807
Oct 3, 2025	0.57	0.58	0.55	0.58	0.58	2.65%	54,070,284
Oct 2, 2025	0.53	0.60	0.52	0.57	0.57	2.73%	69,407,139
Oct 1, 2025	0.47	0.55	0.46	0.55	0.55	18.28%	79,668,943
Sep 30, 2025	0.50	0.51	0.46	0.47	0.47	-7.00%	46,880,754
Sep 29, 2025	0.49	0.52	0.48	0.50	0.50	-0.99%	23,823,453
Sep 26, 2025	0.52	0.52	0.49	0.51	0.51	-	8,340,824
Sep 25, 2025	0.51	0.52	0.48	0.51	0.51	-2.88%	14,767,221
Sep 24, 2025	0.54	0.54	0.50	0.52	0.52	-0.95%	18,930,997
Sep 23, 2025	0.53	0.54	0.51	0.53	0.53	0.96%	26,107,750
Sep 22, 2025	0.51	0.54	0.50	0.52	0.52	-	66,555,582
Sep 19, 2025	0.49	0.52	0.47	0.52	0.52	7.22%	72,537,954
Sep 18, 2025	0.47	0.51	0.46	0.49	0.49	0.83%	56,496,557
Sep 17, 2025	0.48	0.49	0.46	0.48	0.48	-1.84%	25,397,835
Sep 16, 2025	0.51	0.54	0.46	0.49	0.49	-2.97%	72,410,886
Sep 15, 2025	0.54	0.56	0.45	0.51	0.51	-6.48%	67,626,136
Sep 12, 2025	0.53	0.60	0.50	0.54	0.54	1.89%	151,507,594
Sep 11, 2025	0.70	0.77	0.50	0.53	0.53	-22.06%	562,733,583
Sep 10, 2025	0.32	0.76	0.30	0.68	0.68	112.50%	985,403,970
Sep 9, 2025	0.33	0.35	0.30	0.32	0.32	-3.03%	27,145,431
Sep 8, 2025	0.33	0.35	0.31	0.33	0.33	-	24,007,347
Sep 5, 2025	0.33	0.35	0.31	0.33	0.33	1.54%	14,508,304
Sep 4, 2025	0.32	0.34	0.30	0.33	0.33	4.84%	17,921,402
Sep 3, 2025	0.32	0.34	0.30	0.31	0.31	-3.13%	6,630,915
Sep 2, 2025	0.31	0.35	0.29	0.32	0.32	6.67%	108,271,745
Sep 1, 2025	0.30	0.32	0.27	0.30	0.30	5.26%	114,167,868
Aug 29, 2025	0.28	0.30	0.26	0.29	0.29	4.78%	66,040,486
Aug 28, 2025	0.28	0.28	0.26	0.27	0.27	-0.37%	4,782,474
Aug 27, 2025	0.28	0.29	0.25	0.27	0.27	0.37%	53,156,057
Aug 26, 2025	0.25	0.28	0.25	0.27	0.27	8.80%	49,320,243
Aug 22, 2025	0.25	0.26	0.24	0.25	0.25	1.01%	11,278,915