Blade Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.29	0.30	0.28	0.29	0.29	-	74,000
Oct 29, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	52,500
Oct 27, 2026	0.30	0.30	0.29	0.30	0.30	-	70,000
Oct 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	56,596
Oct 23, 2026	0.28	0.31	0.28	0.31	0.31	3.33%	299,791
Oct 22, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Oct 21, 2026	0.27	0.31	0.27	0.30	0.30	20.00%	127,049
Oct 20, 2026	0.23	0.25	0.22	0.25	0.25	-	64,500
Oct 19, 2026	0.25	0.25	0.23	0.25	0.25	-7.41%	35,645
Oct 16, 2026	0.30	0.30	0.27	0.27	0.27	-19.40%	36,315
Oct 15, 2026	0.37	0.37	0.34	0.34	0.34	-	18,800
Oct 14, 2026	0.32	0.40	0.30	0.34	0.34	11.67%	35,000
Oct 13, 2026	0.32	0.32	0.30	0.30	0.30	-7.69%	46,895
Oct 9, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	17,000
Oct 8, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	19,516
Oct 7, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	32,166
Oct 6, 2026	0.30	0.33	0.30	0.33	0.33	18.18%	31,040
Oct 5, 2026	0.30	0.33	0.28	0.28	0.28	-16.67%	12,025
Oct 2, 2026	0.30	0.33	0.30	0.33	0.33	-	5,645
Oct 1, 2026	0.33	0.33	0.33	0.33	0.33	-	500
Sep 30, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	14,012
Sep 29, 2026	0.30	0.35	0.25	0.30	0.30	-	25,004
Sep 28, 2026	0.30	0.35	0.30	0.30	0.30	-14.29%	18,171
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	12,953
Sep 24, 2026	0.34	0.35	0.34	0.35	0.35	15.00%	11,105
Sep 23, 2026	0.34	0.35	0.30	0.30	0.30	-11.76%	2,500
Sep 22, 2026	0.32	0.35	0.32	0.34	0.34	3.03%	7,032
Sep 21, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,625
Sep 18, 2026	0.29	0.32	0.29	0.32	0.32	23.08%	101,527
Sep 17, 2026	0.25	0.29	0.25	0.26	0.26	4.00%	72,464
Sep 16, 2026	0.22	0.25	0.21	0.25	0.25	19.05%	91,456
Sep 15, 2026	0.34	0.34	0.21	0.21	0.21	-32.26%	66,291