80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	1.05	1.05	0.97	0.99	-	-1.54%	5,716,667
Mar 3, 2026	1.04	1.10	0.90	1.01	1.01	-3.81%	41,627,960
Mar 2, 2026	1.10	1.15	1.00	1.05	1.05	-2.78%	73,446,390
Feb 27, 2026	1.05	1.15	1.00	1.08	1.08	3.85%	82,235,780
Feb 26, 2026	1.00	1.04	1.00	1.04	1.04	5.58%	33,903,383
Feb 25, 2026	1.00	1.04	0.95	0.99	0.99	-1.01%	28,461,200
Feb 24, 2026	0.99	1.05	0.94	1.00	1.00	-2.45%	55,576,210
Feb 23, 2026	0.98	1.10	0.95	1.02	1.02	4.08%	57,932,400
Feb 20, 2026	0.98	1.02	0.95	0.98	0.98	0.51%	24,543,830
Feb 19, 2026	1.07	1.04	0.96	0.98	0.98	0.52%	65,517,707
Feb 18, 2026	0.97	1.01	0.97	0.97	0.97	7.78%	117,255,802
Feb 17, 2026	0.92	0.98	0.85	0.90	0.90	-	80,995,200
Feb 16, 2026	0.99	1.02	0.90	0.90	0.90	-9.09%	47,766,810
Feb 13, 2026	1.02	1.02	1.02	0.99	0.99	-4.81%	24,977,187
Feb 12, 2026	1.01	1.09	1.01	1.04	1.04	-0.95%	28,867,882
Feb 11, 2026	1.05	1.11	1.00	1.05	1.05	-1.87%	17,847,790
Feb 10, 2026	1.17	1.11	1.07	1.07	1.07	-2.73%	25,710,341
Feb 9, 2026	1.02	1.17	1.00	1.10	1.10	7.84%	46,128,380
Feb 6, 2026	0.96	1.10	0.92	1.02	1.02	7.37%	74,430,250
Feb 5, 2026	1.07	1.12	0.90	0.95	0.95	-11.63%	128,635,500
Feb 4, 2026	1.10	1.14	1.00	1.08	1.08	0.47%	45,847,940
Feb 3, 2026	1.12	1.15	1.02	1.07	1.07	-3.60%	32,652,500
Feb 2, 2026	1.22	1.24	1.11	1.11	1.11	-10.48%	64,968,961
Jan 30, 2026	1.15	1.30	1.10	1.24	1.24	5.98%	95,187,110
Jan 29, 2026	1.11	1.17	1.00	1.17	1.17	12.50%	319,191,178
Jan 28, 2026	1.10	1.13	0.99	1.04	1.04	-4.15%	79,373,820
Jan 27, 2026	1.10	1.14	1.07	1.09	1.09	-3.98%	84,029,674
Jan 26, 2026	1.10	1.30	1.07	1.13	1.13	2.73%	224,582,700
Jan 23, 2026	0.89	1.10	0.95	1.10	1.10	15.79%	329,046,579
Jan 22, 2026	0.88	0.95	0.87	0.95	0.95	9.20%	87,263,299
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