80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.76	0.73	0.76	0.76	3.56%	19,070,937
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%	35,379,742
Jun 30, 2026	0.87	0.98	0.87	0.94	0.94	4.67%	66,123,442
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	-	12,706,948
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	0.82	0.83	0.75	0.80	0.80	-4.55%	34,908,682
Jun 8, 2026	0.85	0.85	0.81	0.84	0.84	-1.65%	19,710,301
Jun 5, 2026	0.84	0.88	0.83	0.85	0.85	-2.07%	22,455,847
Jun 4, 2026	0.86	0.88	0.85	0.87	0.87	-0.91%	18,690,580
Jun 3, 2026	0.89	0.91	0.86	0.88	0.88	-0.45%	18,417,060
Jun 2, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	19,678,970
Jun 1, 2026	0.89	0.92	0.84	0.90	0.90	0.90%	17,964,160
May 29, 2026	0.89	0.89	0.83	0.89	0.89	0.22%	30,331,620
May 28, 2026	0.88	0.93	0.86	0.89	0.89	-4.30%	19,743,890
May 27, 2026	0.89	0.94	0.85	0.93	0.93	4.97%	50,533,160
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