Bison Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	32,500
Aug 6, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	21,500
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,000
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-	144
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	1,193
Jul 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	21,225
Jul 22, 2026	0.44	0.45	0.41	0.42	0.42	5.00%	12,163
Jul 21, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	12,734
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	10.29%	266
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	17.24%	41,000
Jul 15, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	26,206
Jul 14, 2026	0.33	0.33	0.28	0.28	0.28	-22.22%	52,509
Jul 13, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	1,500
Jul 10, 2026	0.37	0.37	0.34	0.35	0.35	-4.11%	95,882
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	-	14,000
Jul 7, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	94,177
Jul 6, 2026	0.40	0.47	0.38	0.38	0.38	-7.32%	108,761
Jul 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	4,000
Jul 2, 2026	0.43	0.43	0.42	0.42	0.42	-5.68%	36,695
Jul 1, 2026	0.44	0.44	0.44	0.44	0.44	-	1,600
Jun 29, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	9,405
Jun 26, 2026	0.45	0.45	0.43	0.43	0.43	-7.53%	25,698
Jun 25, 2026	0.43	0.47	0.43	0.47	0.47	27.40%	30,340
Jun 24, 2026	0.40	0.40	0.36	0.37	0.37	-8.75%	14,614
Jun 23, 2026	0.46	0.46	0.40	0.40	0.40	-6.98%	32,702
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	-	15,000
Jun 19, 2026	0.50	0.50	0.43	0.43	0.43	-14.00%	26,072
Jun 18, 2026	0.50	0.50	0.50	0.50	0.50	-	6,109
Jun 17, 2026	0.46	0.50	0.42	0.50	0.50	6.38%	62,193
Jun 16, 2026	0.49	0.49	0.47	0.47	0.47	-12.15%	37,690
Jun 15, 2026	0.49	0.54	0.49	0.54	0.54	7.00%	19,053
Jun 12, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	11,797
Jun 11, 2026	0.49	0.49	0.49	0.49	0.49	-	46,443
Jun 10, 2026	0.48	0.49	0.47	0.49	0.49	-2.97%	41,792
Jun 9, 2026	0.51	0.51	0.51	0.51	0.51	-	275
Jun 5, 2026	0.51	0.51	0.51	0.51	0.51	-	781
Jun 4, 2026	0.51	0.51	0.50	0.51	0.51	4.12%	12,000
Jun 3, 2026	0.52	0.52	0.49	0.49	0.49	-14.91%	3,966
Jun 2, 2026	0.49	0.57	0.47	0.57	0.57	14.00%	33,596
Jun 1, 2026	0.51	0.52	0.50	0.50	0.50	-5.66%	33,500
May 29, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	10,313
May 28, 2026	0.48	0.50	0.48	0.50	0.50	-5.66%	23,777
May 27, 2026	0.53	0.53	0.51	0.53	0.53	-0.93%	40,063
May 26, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	6,562
May 25, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	27,182
May 22, 2026	0.50	0.52	0.50	0.52	0.52	13.04%	20,594
May 21, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	79,871
May 20, 2026	0.54	0.54	0.50	0.50	0.50	-1.96%	77,419
May 19, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	34,519