Blackbird Critical Metals Corp. (CSE:BBRD)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0050 (-2.22%)
Apr 23, 2025, 4:00 PM EDT
Blackbird Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -2.27% | 5,400 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 1,300 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 35,315 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 8,000 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -15.79% | 21,500 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 14.00% | 8,000 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -13.79% | 5,000 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20.83% | 14,000 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -21.31% | 44,191 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Feb 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -22.78% | 2,000 |