Bison Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.36	0.36	0.35	0.35	0.35	-6.67%	30,436
Sep 28, 2026	0.40	0.42	0.38	0.38	0.38	-3.85%	11,250
Sep 25, 2026	0.38	0.39	0.36	0.39	0.39	11.43%	15,923
Sep 24, 2026	0.31	0.35	0.31	0.35	0.35	16.67%	55,633
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	21,666
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	-10.26%	2,898
Sep 21, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	25
Sep 15, 2026	0.41	0.41	0.41	0.41	0.41	-	991
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	-	20,432
Sep 11, 2026	0.41	0.41	0.41	0.41	0.41	-	9,702
Sep 10, 2026	0.37	0.41	0.37	0.41	0.41	7.89%	30,934
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	8,999
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-	285
Sep 3, 2026	0.39	0.39	0.38	0.38	0.38	-	25,018
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-	12,000
Aug 27, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	57,200
Aug 24, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	2,731
Aug 21, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	44,950
Aug 20, 2026	0.43	0.44	0.41	0.41	0.41	7.89%	27,013
Aug 18, 2026	0.40	0.42	0.38	0.38	0.38	5.56%	8,237
Aug 17, 2026	0.36	0.36	0.36	0.36	0.36	-14.29%	7,593
Aug 13, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	40,238
Aug 11, 2026	0.37	0.40	0.37	0.40	0.40	-	21,303
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