80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.46	0.47	0.46	0.46	-	-1.30%	5,319,454
Aug 14, 2026	0.48	0.48	0.44	0.46	0.46	-3.75%	52,711,533
Aug 13, 2026	0.46	0.50	0.45	0.48	0.48	-2.04%	51,874,770
Aug 12, 2026	0.41	0.51	0.41	0.49	0.49	-20.71%	297,288,721
Aug 11, 2026	0.70	0.70	0.59	0.62	0.62	-10.95%	189,496,055
Aug 10, 2026	0.71	0.72	0.66	0.69	0.69	-2.25%	70,569,738
Aug 7, 2026	0.72	0.72	0.67	0.71	0.71	-1.11%	48,904,060
Aug 6, 2026	0.74	0.77	0.66	0.72	0.72	-6.99%	133,038,980
Aug 5, 2026	0.78	0.83	0.73	0.77	0.77	-1.28%	118,387,918
Aug 4, 2026	0.71	0.78	0.69	0.78	0.78	11.71%	219,379,402
Aug 3, 2026	0.72	0.72	0.69	0.70	0.70	-1.96%	43,212,326
Jul 31, 2026	0.68	0.72	0.66	0.71	0.71	2.15%	64,141,335
Jul 30, 2026	0.67	0.70	0.66	0.70	0.70	4.33%	56,916,473
Jul 29, 2026	0.70	0.71	0.67	0.67	0.67	-4.01%	53,715,780
Jul 28, 2026	0.68	0.70	0.68	0.70	0.70	3.25%	79,059,963
Jul 27, 2026	0.69	0.71	0.67	0.68	0.68	-9.38%	58,399,383
Jul 24, 2026	0.75	0.79	0.73	0.75	0.75	-0.53%	10,228,371
Jul 23, 2026	0.80	0.82	0.75	0.75	0.75	-2.60%	16,221,725
Jul 22, 2026	0.78	0.80	0.74	0.77	0.77	-	6,813,454
Jul 21, 2026	0.75	0.78	0.73	0.77	0.77	1.85%	9,404,336
Jul 20, 2026	0.76	0.77	0.73	0.76	0.76	3.56%	19,070,935
Jul 17, 2026	0.77	0.80	0.70	0.73	0.73	-3.95%	20,793,791
Jul 16, 2026	0.77	0.80	0.72	0.76	0.76	-0.52%	30,421,862
Jul 15, 2026	0.79	0.80	0.76	0.76	0.76	-0.78%	19,620,900
Jul 14, 2026	0.80	0.83	0.75	0.77	0.77	-3.51%	36,118,014
Jul 13, 2026	0.82	0.84	0.79	0.80	0.80	-2.68%	27,654,024
Jul 10, 2026	0.84	0.88	0.81	0.82	0.82	-4.65%	21,044,958
Jul 9, 2026	0.83	0.87	0.82	0.86	0.86	1.18%	9,613,737
Jul 8, 2026	0.89	0.91	0.80	0.85	0.85	-4.49%	27,321,876
Jul 7, 2026	0.91	0.91	0.88	0.89	0.89	-	14,651,817
Jul 6, 2026	0.90	0.92	0.87	0.89	0.89	-0.22%	22,698,277
Jul 3, 2026	0.92	0.95	0.88	0.89	0.89	-1.98%	28,361,450
Jul 2, 2026	0.91	0.95	0.89	0.91	0.91	-2.05%	10,679,181
Jul 1, 2026	0.97	0.99	0.91	0.93	0.93	-1.38%	38,379,742
Jun 30, 2026	0.87	0.99	0.85	0.94	0.94	4.67%	66,123,441
Jun 29, 2026	0.87	0.90	0.85	0.90	0.90	4.65%	23,064,444
Jun 26, 2026	0.88	0.89	0.83	0.86	0.86	-	15,889,948
Jun 25, 2026	0.89	0.89	0.85	0.86	0.86	-4.02%	23,596,509
Jun 24, 2026	0.88	0.92	0.86	0.90	0.90	-1.54%	18,643,410
Jun 23, 2026	0.89	0.92	0.86	0.91	0.91	-0.66%	34,874,217
Jun 22, 2026	0.88	0.93	0.83	0.92	0.92	5.29%	67,684,768
Jun 19, 2026	0.82	0.88	0.81	0.87	0.87	8.21%	30,152,860
Jun 18, 2026	0.80	0.82	0.77	0.80	0.80	0.50%	17,416,700
Jun 17, 2026	0.82	0.84	0.80	0.80	0.80	-0.50%	37,929,610
Jun 16, 2026	0.80	0.82	0.77	0.80	0.80	-	14,846,990
Jun 15, 2026	0.81	0.84	0.78	0.80	0.80	-0.74%	22,322,130
Jun 12, 2026	0.79	0.83	0.77	0.81	0.81	2.53%	33,316,750
Jun 11, 2026	0.80	0.83	0.77	0.79	0.79	-1.25%	23,785,060
Jun 10, 2026	0.78	0.80	0.75	0.80	0.80	0.25%	53,212,030
Jun 9, 2026	0.83	0.83	0.75	0.80	0.80	-4.55%	34,908,680