80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.84	0.89	0.82	0.89	0.89	8.31%	56,885,580
May 22, 2026	0.85	0.88	0.81	0.82	0.82	-5.98%	44,428,180
May 21, 2026	0.87	0.91	0.80	0.87	0.87	-	35,159,000
May 20, 2026	0.91	0.95	0.87	0.87	0.87	-3.55%	12,258,560
May 19, 2026	0.89	0.94	0.88	0.90	0.90	-0.11%	20,663,350
May 18, 2026	0.92	0.93	0.88	0.90	0.90	0.33%	14,470,770
May 15, 2026	0.93	0.95	0.90	0.90	0.90	-3.64%	15,231,710
May 14, 2026	0.91	0.95	0.89	0.93	0.93	2.86%	16,635,070
May 13, 2026	0.90	0.93	0.90	0.91	0.91	-1.30%	29,219,070
May 12, 2026	0.92	0.94	0.91	0.92	0.92	-0.97%	18,513,550
May 11, 2026	0.93	0.99	0.92	0.93	0.93	0.65%	50,780,070
May 8, 2026	0.89	0.96	0.88	0.92	0.92	1.43%	21,440,820
May 7, 2026	0.90	0.93	0.88	0.91	0.91	-0.44%	20,532,940
May 6, 2026	0.95	0.97	0.88	0.91	0.91	-0.65%	16,096,210
May 5, 2026	0.92	0.99	0.90	0.92	0.92	-2.54%	15,334,620
May 1, 2026	0.96	0.97	0.91	0.94	0.94	0.43%	22,645,990
Apr 30, 2026	0.95	0.98	0.90	0.94	0.94	4.44%	66,838,910
Apr 29, 2026	0.89	0.92	0.88	0.90	0.90	0.45%	14,340,920
Apr 28, 2026	0.95	1.02	0.86	0.90	0.90	-9.49%	66,524,610
Apr 27, 2026	0.94	1.03	0.92	0.99	0.99	0.41%	26,445,140
Apr 24, 2026	0.95	1.00	0.91	0.99	0.99	-1.40%	21,085,100
Apr 23, 2026	0.91	1.00	0.90	1.00	1.00	7.53%	15,924,650
Apr 22, 2026	0.93	0.96	0.90	0.93	0.93	2.20%	11,503,540
Apr 21, 2026	0.94	0.99	0.88	0.91	0.91	-	19,611,930
Apr 20, 2026	0.92	0.99	0.91	0.91	0.91	-3.19%	13,836,440
Apr 17, 2026	0.93	1.05	0.91	0.94	0.94	-1.05%	32,549,170
Apr 16, 2026	0.90	0.99	0.87	0.95	0.95	3.49%	41,599,620
Apr 15, 2026	0.92	0.98	0.87	0.92	0.92	-2.34%	43,201,570
Apr 14, 2026	0.94	0.98	0.91	0.94	0.94	-4.08%	60,533,060
Apr 13, 2026	0.95	1.05	0.93	0.98	0.98	2.51%	28,640,780
Apr 10, 2026	0.95	1.04	0.93	0.96	0.96	-4.40%	30,621,120
Apr 9, 2026	1.03	1.05	0.95	1.00	1.00	2.04%	30,793,490
Apr 8, 2026	0.94	1.02	0.90	0.98	0.98	4.26%	68,080,280
Apr 7, 2026	1.02	1.09	0.92	0.94	0.94	-9.62%	92,943,900
Apr 2, 2026	1.01	1.07	0.95	1.04	1.04	2.97%	51,544,350
Apr 1, 2026	1.00	1.10	0.95	1.01	1.01	-3.99%	89,881,580
Mar 31, 2026	1.15	1.15	1.03	1.05	1.05	-4.36%	47,886,040
Mar 30, 2026	1.03	1.20	1.01	1.10	1.10	8.91%	141,176,100
Mar 27, 2026	1.16	1.30	0.98	1.01	1.01	-9.82%	173,257,000
Mar 26, 2026	1.13	1.59	1.05	1.12	1.12	-0.62%	416,576,200
Mar 25, 2026	1.12	1.23	1.06	1.13	1.13	6.32%	74,095,870
Mar 24, 2026	1.13	1.16	1.00	1.06	1.06	-8.62%	74,055,700
Mar 23, 2026	1.20	1.20	1.00	1.16	1.16	-5.31%	90,183,040
Mar 20, 2026	1.36	1.42	1.16	1.23	1.23	-9.26%	74,361,090
Mar 19, 2026	1.39	1.45	1.25	1.35	1.35	-	88,413,790
Mar 18, 2026	1.33	1.54	1.27	1.35	1.35	7.57%	142,925,700
Mar 17, 2026	1.38	1.60	1.10	1.26	1.26	-10.99%	253,631,600
Mar 16, 2026	1.28	1.50	1.30	1.41	1.41	8.46%	175,050,900
Mar 13, 2026	1.10	1.50	1.05	1.30	1.30	19.27%	271,955,800
Mar 12, 2026	1.10	1.15	1.05	1.09	1.09	-1.80%	35,112,010