Bighorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	1.22	1.25	1.19	1.25	1.25	13.64%	22,000
Sep 17, 2026	1.10	1.15	1.10	1.10	1.10	19.57%	16,500
Sep 16, 2026	0.85	0.92	0.82	0.92	0.92	8.24%	26,500
Sep 14, 2026	0.80	0.87	0.80	0.85	0.85	21.43%	10,737
Sep 11, 2026	0.80	0.80	0.70	0.70	0.70	-12.50%	4,800
Sep 10, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	4,500
Sep 8, 2026	0.80	0.85	0.80	0.85	0.85	6.25%	6,500
Sep 4, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	500
Sep 2, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	500
Sep 1, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	500
Aug 26, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	500
Aug 25, 2026	0.65	0.70	0.65	0.70	0.70	-	2,500
Aug 24, 2026	0.70	0.70	0.70	0.70	0.70	-12.50%	500
Aug 21, 2026	1.00	1.00	0.80	0.80	0.80	-15.79%	1,500
Aug 20, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	1,000
Aug 19, 2026	0.90	0.90	0.90	0.90	0.90	-	1,000
Aug 17, 2026	0.90	0.90	0.90	0.90	0.90	-	2,666
Aug 14, 2026	0.85	0.90	0.85	0.90	0.90	20.00%	1,000
Aug 12, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	2,500
Aug 11, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	500
Aug 5, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	1,000
Aug 4, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	500
Jul 29, 2026	0.75	0.75	0.60	0.60	0.60	-14.29%	4,833
Jul 28, 2026	0.75	0.75	0.70	0.70	0.70	-12.50%	1,664
Jul 27, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Jul 24, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Jul 23, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	3,737
Jul 22, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Jul 21, 2026	0.75	0.75	0.75	0.75	0.75	-	1,007
Jul 20, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	500
Jul 17, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	2,000
Jul 16, 2026	0.60	0.65	0.60	0.65	0.65	18.18%	11,500
Jul 15, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	1,000
Jul 14, 2026	0.50	0.50	0.50	0.50	0.50	25.00%	500
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	8.84%	-
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	17.60%	-
Jul 9, 2026	0.31	0.31	0.31	0.31	0.31	6.84%	-
Jul 8, 2026	0.29	0.29	0.29	0.29	0.29	-46.82%	-
Jul 7, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	-