Blackbird Critical Metals Corp. (CSE:BBRD)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Oct 30, 2025, 9:30 AM EDT
Blackbird Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,650 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -23.08% | 1,650 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 7,000 |
| Jul 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 9,220 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 23,500 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 9,000 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,200 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 10,640 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.26% | 3,658 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 5.88% | 23,500 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 500 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 2,305 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 500 |
| Jun 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 22.92% | 6,416 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 500 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 20,510 |
| May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 10,000 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 12,000 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 500 |
| May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| May 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 500 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 15,100 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -2.27% | 5,400 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,300 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 35,315 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 8,000 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -15.79% | 21,500 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 14.00% | 8,000 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 5,000 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 20.83% | 14,000 |