Blackbird Critical Metals Corp. (CSE: BBCMD)
Canada
· Delayed Price · Currency is CAD 0.190
0.00 (0.00%)
At close: Dec 20, 2024
Blackbird Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 15,000 |
| Dec 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 9,300 |
| Dec 18, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 169 |
| Dec 17, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 36,800 |
| Dec 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Dec 10, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Dec 9, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 8,100 |
| Dec 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 177 |
| Dec 5, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 6,210 |
| Dec 4, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 100 |
| Dec 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Dec 2, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,800 |
| Nov 28, 2024 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 61,600 |
| Nov 27, 2024 | 0.20 | 0.25 | 0.15 | 0.20 | 0.20 | -20.00% | 43,400 |
| Nov 26, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,300 |
| Nov 25, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,020 |
| Nov 21, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 4,600 |
| Nov 18, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 4,100 |
| Nov 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 3,866 |
| Nov 11, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 101 |
| Nov 8, 2024 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 200 |
| Nov 5, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Nov 4, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 5,520 |
| Nov 1, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 800 |
| Oct 31, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 24,444 |
| Oct 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,213 |
| Oct 29, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 5,900 |
| Oct 28, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 550 |
| Oct 25, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 14,855 |
| Oct 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 690 |
| Oct 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Oct 22, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Oct 21, 2024 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 2,700 |
| Oct 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,500 |
| Oct 17, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,700 |
| Oct 16, 2024 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 9,504 |
| Oct 15, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 102 |
| Oct 10, 2024 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 12,310 |
| Oct 9, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 400 |
| Oct 7, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 1,500 |
| Oct 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 1,200 |
| Oct 3, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | - | 1,300 |
| Sep 27, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 500 |
| Sep 26, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,900 |
| Sep 24, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,800 |
| Sep 23, 2024 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 500 |
| Sep 20, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
| Sep 19, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 37,825 |
| Sep 18, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,300 |
| Sep 17, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 400 |
| Sep 16, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 636 |
| Sep 13, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,055 |
| Sep 12, 2024 | 0.35 | 0.35 | 0.25 | 0.30 | 0.30 | -14.29% | 20,719 |
| Sep 11, 2024 | 0.40 | 0.40 | 0.30 | 0.35 | 0.35 | -30.00% | 1,700 |
| Sep 9, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 25.00% | 300 |
| Sep 6, 2024 | 0.50 | 0.50 | 0.35 | 0.40 | 0.40 | -20.00% | 2,645 |
| Sep 4, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 25.00% | 999 |
| Aug 27, 2024 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | - | 600 |
| Aug 21, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 135 |
| Aug 19, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 400 |
| Aug 16, 2024 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 1,100 |
| Aug 15, 2024 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 7,210 |
| Aug 13, 2024 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | - | 2,151 |
| Aug 12, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,310 |
| Aug 9, 2024 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | -20.00% | 3,930 |
| Aug 8, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,516 |
| Aug 7, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,662 |
| Aug 2, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 400 |
| Aug 1, 2024 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 200 |
| Jul 31, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 300 |
| Jul 26, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 100 |
| Jul 25, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 150 |
| Jul 23, 2024 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -14.29% | 310 |
| Jul 22, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 16.67% | 100 |
| Jul 19, 2024 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -14.29% | 1,775 |
| Jul 18, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 204 |
| Jul 17, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 400 |
| Jul 16, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 16.67% | 200 |
| Jul 8, 2024 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 20.00% | 1,600 |
| Jul 5, 2024 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | - | 1,130 |
| Jul 3, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 1,700 |
| Jul 2, 2024 | 0.55 | 0.55 | 0.40 | 0.55 | 0.55 | 22.22% | 2,203 |
| Jun 28, 2024 | 0.70 | 0.70 | 0.40 | 0.45 | 0.45 | -35.71% | 9,917 |
| Jun 27, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 700 |
| Jun 26, 2024 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | - | 1,600 |
| Jun 24, 2024 | 0.80 | 0.85 | 0.75 | 0.75 | 0.75 | -6.25% | 2,200 |
| Jun 21, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 400 |
| Jun 20, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 1,600 |
| Jun 18, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 480 |
| Jun 14, 2024 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 5,960 |
| Jun 13, 2024 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 300 |
| Jun 11, 2024 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -11.11% | 11,502 |
| Jun 10, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,012 |
| Jun 7, 2024 | 0.95 | 0.95 | 0.80 | 0.90 | 0.90 | -10.00% | 16,093 |
| Jun 5, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,500 |
| Jun 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 350 |
| Jun 3, 2024 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -4.76% | 5,900 |
| May 31, 2024 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 3,870 |
| May 30, 2024 | 0.90 | 1.00 | 0.85 | 1.00 | 1.00 | 11.11% | 2,600 |
| May 29, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 1,200 |