Bighorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.80	1.90	1.75	1.89	1.89	9.25%	421,280
Oct 8, 2026	1.93	1.99	1.41	1.73	1.73	-5.98%	987,032
Oct 7, 2026	1.80	1.84	1.73	1.84	1.84	6.98%	420,930
Oct 6, 2026	1.66	1.72	1.61	1.72	1.72	7.50%	271,973
Oct 5, 2026	1.59	1.61	1.53	1.60	1.60	9.59%	377,199
Oct 2, 2026	1.50	1.85	1.25	1.46	1.46	4.29%	301,209
Oct 1, 2026	1.32	1.40	1.22	1.40	1.40	9.37%	185,132
Sep 30, 2026	1.30	1.31	1.22	1.28	1.28	2.40%	81,665
Sep 29, 2026	1.27	1.34	1.19	1.25	1.25	5.04%	243,448
Sep 25, 2026	1.17	1.25	1.10	1.19	1.19	2.59%	99,618
Sep 24, 2026	1.20	1.30	1.15	1.16	1.16	5.45%	341,112
Sep 23, 2026	0.95	1.10	0.78	1.10	1.10	69.23%	143,041
Sep 22, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	1,000
Sep 21, 2026	0.63	0.78	0.55	0.67	0.67	7.20%	91,328
Sep 18, 2026	0.61	0.63	0.60	0.63	0.63	13.64%	44,000
Sep 17, 2026	0.55	0.58	0.55	0.55	0.55	19.57%	33,000
Sep 16, 2026	0.43	0.46	0.41	0.46	0.46	8.24%	53,000
Sep 14, 2026	0.40	0.44	0.40	0.43	0.43	21.43%	21,474
Sep 11, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	9,600
Sep 10, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	9,000
Sep 8, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	13,000
Sep 4, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	1,000
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	7.14%	1,000
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	7.69%	1,000
Aug 26, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	1,000
Aug 25, 2026	0.33	0.35	0.33	0.35	0.35	-	5,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	1,000
Aug 21, 2026	0.50	0.50	0.40	0.40	0.40	-15.79%	3,000
Aug 20, 2026	0.48	0.48	0.48	0.48	0.48	5.56%	2,000
Aug 19, 2026	0.45	0.45	0.45	0.45	0.45	-	2,000
Aug 17, 2026	0.45	0.45	0.45	0.45	0.45	-	5,332
Aug 14, 2026	0.43	0.45	0.43	0.45	0.45	20.00%	2,000
Aug 12, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	5,000
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Aug 6, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	1,000
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	7.14%	2,000
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	1,000
Jul 29, 2026	0.38	0.38	0.30	0.30	0.30	-14.29%	9,666
Jul 28, 2026	0.38	0.38	0.35	0.35	0.35	-12.50%	3,328
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	7,474
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	2,014
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	7.14%	1,000
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	7.69%	4,000
Jul 16, 2026	0.30	0.33	0.30	0.33	0.33	18.18%	23,000
Jul 15, 2026	0.25	0.28	0.25	0.28	0.28	10.00%	2,000