Black Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	2,107
Dec 31, 2025	0.85	0.85	0.85	0.85	0.85	-	1,500
Dec 30, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	8,343
Dec 29, 2025	0.86	0.86	0.86	0.86	0.86	-	232
Dec 24, 2025	0.87	0.87	0.85	0.86	0.86	-2.84%	146,151
Dec 23, 2025	0.88	0.88	0.88	0.88	0.88	-	2,128
Dec 22, 2025	0.85	0.89	0.82	0.88	0.88	4.76%	109,710
Dec 19, 2025	0.82	0.84	0.82	0.84	0.84	7.01%	132,990
Dec 18, 2025	0.80	0.81	0.79	0.79	0.79	-1.88%	111,235
Dec 17, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	50,650
Dec 15, 2025	0.81	0.81	0.79	0.79	0.79	-1.86%	63,554
Dec 12, 2025	0.83	0.83	0.81	0.81	0.81	0.63%	17,263
Dec 11, 2025	0.81	0.81	0.80	0.80	0.80	-4.19%	5,588
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	600
Dec 9, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	5,900
Dec 5, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	746
Dec 2, 2025	0.85	0.85	0.85	0.85	0.85	-	13,012
Dec 1, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	35,824
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	-	2,844
Nov 27, 2025	0.86	0.88	0.86	0.86	0.86	-	47,596
Nov 26, 2025	0.88	0.88	0.86	0.86	0.86	-1.71%	15,360