Black Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.66	0.68	0.65	0.68	0.68	5.47%	18,083
Mar 24, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	15,547
Mar 23, 2026	0.66	0.66	0.62	0.66	0.66	-5.71%	78,899
Mar 20, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	2,142
Mar 19, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	2,408
Mar 18, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	30
Mar 17, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	7,068
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	-	1,403
Mar 11, 2026	0.77	0.77	0.73	0.73	0.73	-2.01%	3,930
Mar 10, 2026	0.76	0.80	0.75	0.75	0.75	1.36%	38,758
Mar 6, 2026	0.73	0.76	0.70	0.74	0.74	-6.96%	25,100
Mar 5, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	10,167
Mar 4, 2026	0.74	0.80	0.73	0.80	0.80	8.90%	32,656
Mar 3, 2026	0.73	0.73	0.73	0.73	0.73	-2.01%	5,000
Mar 2, 2026	0.85	0.85	0.75	0.75	0.75	-6.29%	82,599
Feb 27, 2026	0.75	0.80	0.75	0.80	0.80	6.00%	13,607
Feb 26, 2026	0.75	0.80	0.73	0.75	0.75	-5.66%	18,473
Feb 25, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	18,393
Feb 24, 2026	0.80	0.80	0.76	0.79	0.79	-1.25%	15,495
Feb 23, 2026	0.90	0.90	0.77	0.80	0.80	-7.51%	50,449
Feb 19, 2026	0.90	0.90	0.87	0.87	0.87	-3.89%	2,945
Feb 18, 2026	0.87	0.90	0.87	0.90	0.90	7.14%	18,216
Feb 16, 2026	0.90	0.90	0.84	0.84	0.84	-5.08%	6,959
Feb 12, 2026	0.89	0.90	0.89	0.89	0.89	0.57%	4,600
Feb 11, 2026	0.94	0.94	0.84	0.88	0.88	-7.37%	67,596
Feb 10, 2026	0.98	0.98	0.95	0.95	0.95	-3.55%	160,553
Feb 9, 2026	0.90	0.99	0.90	0.99	0.99	9.44%	9,991
Feb 6, 2026	1.05	1.05	0.90	0.90	0.90	-11.76%	69,467
Feb 5, 2026	1.02	1.03	1.02	1.02	1.02	0.49%	1,046,542
Feb 4, 2026	1.03	1.03	0.96	1.02	1.02	-4.25%	65,474
Feb 3, 2026	1.14	1.14	1.01	1.06	1.06	-5.36%	178,188
Feb 2, 2026	0.99	1.12	0.96	1.12	1.12	14.87%	112,636
Jan 30, 2026	1.00	1.00	0.96	0.98	0.98	-0.51%	35,386
Jan 29, 2026	0.95	1.00	0.93	0.98	0.98	13.95%	645,417
Jan 27, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	19,306
Jan 23, 2026	0.89	0.89	0.88	0.88	0.88	1.15%	3,456
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	46,556
Jan 21, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	35,025
Jan 20, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	54,569
Jan 19, 2026	0.87	0.88	0.86	0.88	0.88	-	30,189
Jan 16, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	10,608
Jan 15, 2026	0.85	0.87	0.83	0.87	0.87	2.35%	55,999
Jan 14, 2026	0.85	0.85	0.83	0.85	0.85	1.19%	10,376
Jan 13, 2026	0.86	0.86	0.83	0.84	0.84	1.20%	15,516
Jan 12, 2026	0.84	0.86	0.81	0.83	0.83	3.75%	80,784
Jan 9, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	38,885
Jan 8, 2026	0.82	0.84	0.82	0.84	0.84	3.70%	5,417
Jan 7, 2026	0.82	0.82	0.81	0.81	0.81	-	15,596
Jan 6, 2026	0.85	0.85	0.81	0.81	0.81	-1.22%	32,549
Jan 5, 2026	0.84	0.84	0.82	0.82	0.82	-	4,554