80 Mile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.82	0.82	0.77	0.80	-	-	14,794,579
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
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