80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.45	1.74	1.45	1.54	1.54	24.19%	693,304,135
Sep 24, 2026	1.18	1.27	1.02	1.24	1.24	13.24%	392,773,642
Sep 23, 2026	1.08	1.14	0.98	1.10	1.10	-5.19%	283,460,342
Sep 22, 2026	1.06	1.28	0.98	1.16	1.16	8.96%	392,738,436
Sep 21, 2026	0.95	1.11	0.90	1.06	1.06	51.86%	611,087,046
Sep 18, 2026	0.70	0.70	0.68	0.70	0.70	-2.51%	19,460,197
Sep 17, 2026	0.70	0.73	0.70	0.72	0.72	2.29%	15,463,011
Sep 16, 2026	0.71	0.75	0.67	0.70	0.70	-1.13%	32,833,901
Sep 15, 2026	0.73	0.71	0.68	0.71	0.71	-1.39%	12,019,738
Sep 14, 2026	0.68	0.73	0.67	0.72	0.72	-0.83%	31,357,954
Sep 11, 2026	0.69	0.73	0.68	0.72	0.72	6.47%	32,556,675
Sep 10, 2026	0.68	0.72	0.67	0.68	0.68	-	51,605,113
Sep 9, 2026	0.80	0.80	0.67	0.68	0.68	-15.00%	102,552,681
Sep 8, 2026	0.89	0.89	0.78	0.80	0.80	6.67%	263,722,863
Sep 7, 2026	0.73	0.76	0.69	0.75	0.75	5.63%	19,078,454
Sep 4, 2026	0.75	0.82	0.70	0.71	0.71	-7.79%	40,772,835
Sep 3, 2026	0.80	0.85	0.75	0.77	0.77	-6.10%	114,193,651
Sep 2, 2026	0.75	0.83	0.75	0.82	0.82	3.80%	137,796,507
Sep 1, 2026	0.73	0.81	0.71	0.79	0.79	5.33%	126,512,637
Aug 28, 2026	0.67	0.78	0.64	0.75	0.75	13.64%	161,260,736
Aug 27, 2026	0.60	0.69	0.56	0.66	0.66	10.37%	138,666,043
Aug 26, 2026	0.52	0.61	0.52	0.60	0.60	10.74%	59,983,004
Aug 25, 2026	0.53	0.55	0.53	0.54	0.54	1.50%	39,363,919
Aug 24, 2026	0.51	0.54	0.51	0.53	0.53	0.38%	34,544,562
Aug 21, 2026	0.53	0.53	0.50	0.53	0.53	-1.85%	21,231,458
Aug 20, 2026	0.51	0.60	0.51	0.54	0.54	4.25%	121,554,271
Aug 19, 2026	0.47	0.52	0.46	0.52	0.52	8.37%	37,969,872
Aug 18, 2026	0.49	0.49	0.47	0.48	0.48	-4.40%	22,704,649
Aug 17, 2026	0.46	0.50	0.46	0.50	0.50	8.23%	28,296,939
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