Bison Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.52	0.55	0.51	0.53	0.53	0.96%	47,874
May 15, 2026	0.53	0.53	0.51	0.52	0.52	-4.59%	60,246
May 14, 2026	0.56	0.57	0.51	0.55	0.55	-1.80%	38,267
May 13, 2026	0.58	0.58	0.56	0.56	0.56	-5.93%	35,373
May 12, 2026	0.57	0.65	0.57	0.59	0.59	4.42%	117,009
May 11, 2026	0.55	0.57	0.55	0.57	0.57	10.78%	11,411
May 8, 2026	0.56	0.56	0.51	0.51	0.51	-8.11%	34,187
May 7, 2026	0.47	0.56	0.45	0.56	0.56	18.09%	134,944
May 6, 2026	0.47	0.48	0.45	0.47	0.47	6.82%	71,665
May 5, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	32,187
May 4, 2026	0.42	0.45	0.42	0.45	0.45	8.54%	35,572
May 1, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	78,977
Apr 30, 2026	0.41	0.41	0.40	0.40	0.40	-	15,672
Apr 29, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	15,000
Apr 28, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	39,247
Apr 27, 2026	0.42	0.42	0.40	0.40	0.40	-	10,223
Apr 24, 2026	0.45	0.45	0.40	0.40	0.40	-6.98%	77,994
Apr 23, 2026	0.49	0.49	0.42	0.43	0.43	-5.49%	51,309
Apr 22, 2026	0.40	0.46	0.40	0.46	0.46	13.75%	98,200
Apr 21, 2026	0.48	0.49	0.40	0.40	0.40	-18.37%	205,211
Apr 20, 2026	0.63	0.63	0.46	0.49	0.49	-14.04%	175,202
Apr 17, 2026	0.68	0.95	0.54	0.57	0.57	-12.31%	1,208,573