Blackbird Critical Metals Corp. (CSE:BBRD)
Canada
· Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Blackbird Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | - |
| 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 |
| Feb 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 16.18% | 10,250 |
| Feb 7, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 47.83% | 12,000 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15.00% | 500 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -33.33% | 4,250 |
| Jan 29, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | - | 66.67% | 2,208 |
| Jan 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jan 27, 2025 | 0.50 | 0.50 | 0.18 | 0.18 | - | -55.00% | 57,162 |
| Jan 24, 2025 | 0.23 | 0.40 | 0.23 | 0.40 | - | 81.82% | 50,377 |
| Jan 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22.22% | 500 |
| Jan 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -18.18% | 10,010 |
| Jan 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 37.50% | 29,750 |
| Jan 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |