80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.95	1.03	0.90	0.98	0.98	0.62%	63,850,716
Nov 5, 2026	1.00	1.05	0.92	0.97	0.97	-7.24%	49,412,452
Nov 4, 2026	1.15	1.23	0.98	1.05	1.05	1.45%	209,382,997
Nov 3, 2026	0.96	1.09	0.94	1.04	1.04	7.81%	59,004,870
Nov 2, 2026	1.09	1.09	0.95	0.96	0.96	-12.73%	51,313,211
Oct 30, 2026	0.92	1.10	0.92	1.10	1.10	17.77%	69,653,671
Oct 29, 2026	0.92	0.96	0.87	0.93	0.93	2.64%	33,435,070
Oct 28, 2026	0.90	0.95	0.80	0.91	0.91	-2.15%	35,430,471
Oct 27, 2026	0.98	1.00	0.85	0.93	0.93	3.33%	57,045,707
Oct 26, 2026	0.90	0.95	0.85	0.90	0.90	-1.10%	86,538,921
Oct 23, 2026	0.94	0.99	0.85	0.91	0.91	-4.21%	66,242,151
Oct 22, 2026	0.95	0.98	0.90	0.95	0.95	-1.04%	32,823,978
Oct 21, 2026	1.01	1.06	0.90	0.96	0.96	-3.03%	38,885,200
Oct 20, 2026	0.96	1.10	0.90	0.99	0.99	-	45,142,688
Oct 19, 2026	1.05	1.10	0.92	0.99	0.99	-4.81%	38,522,559
Oct 16, 2026	0.91	1.12	0.91	1.04	1.04	12.31%	131,483,402
Oct 15, 2026	1.05	1.06	0.93	0.93	0.93	-16.20%	104,794,620
Oct 14, 2026	0.88	1.27	0.88	1.11	1.11	25.57%	471,119,577
Oct 13, 2026	0.92	0.90	0.87	0.88	0.88	-3.72%	31,360,840
Oct 12, 2026	0.96	0.94	0.89	0.91	0.91	-0.65%	46,211,455
Oct 9, 2026	0.88	0.95	0.88	0.92	0.92	-0.43%	47,548,538
Oct 8, 2026	0.94	0.94	0.89	0.92	0.92	-0.65%	57,362,946
Oct 7, 2026	0.97	1.04	0.90	0.93	0.93	-8.37%	123,841,313
Oct 6, 2026	1.18	1.18	0.96	1.02	1.02	-16.12%	189,687,041
Oct 5, 2026	1.19	1.28	1.18	1.21	1.21	3.42%	82,070,428
Oct 2, 2026	1.19	1.23	1.15	1.17	1.17	-4.10%	90,670,094
Oct 1, 2026	1.35	1.30	1.20	1.22	1.22	-1.61%	65,310,073
Sep 30, 2026	1.23	1.30	1.22	1.24	1.24	7.83%	130,287,756
Sep 29, 2026	1.22	1.22	1.10	1.15	1.15	-5.74%	134,510,528
Sep 28, 2026	1.47	1.54	1.20	1.22	1.22	-20.78%	308,707,994
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