Black Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	6,190
Aug 13, 2026	0.44	0.46	0.42	0.42	0.42	-3.45%	50,828
Aug 12, 2026	0.46	0.46	0.42	0.44	0.44	-2.25%	22,836
Aug 11, 2026	0.41	0.45	0.41	0.45	0.45	8.54%	58,285
Aug 10, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	12,293
Aug 7, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	72,252
Aug 6, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	19,332
Aug 5, 2026	0.47	0.48	0.46	0.46	0.46	-	26,483
Aug 4, 2026	0.48	0.48	0.44	0.46	0.46	-8.00%	51,231
Aug 3, 2026	0.45	0.50	0.45	0.50	0.50	12.36%	22,506
Jul 31, 2026	0.47	0.48	0.45	0.45	0.45	-3.26%	53,909
Jul 30, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	22,216
Jul 29, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	18,278
Jul 28, 2026	0.48	0.50	0.46	0.46	0.46	-6.12%	63,725
Jul 27, 2026	0.50	0.50	0.49	0.49	0.49	-	2,908
Jul 24, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	4,411
Jul 23, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	90,422
Jul 22, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	120,774
Jul 21, 2026	0.51	0.52	0.50	0.51	0.51	-2.88%	75,429
Jul 20, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	14,868
Jul 17, 2026	0.55	0.55	0.55	0.55	0.55	-	40,469
Jul 16, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	10,066
Jul 15, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	38,381
Jul 14, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	20,794
Jul 13, 2026	0.56	0.56	0.54	0.54	0.54	-4.42%	28,386
Jul 9, 2026	0.57	0.57	0.56	0.57	0.57	-2.59%	16,118
Jul 8, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	16,465
Jul 7, 2026	0.62	0.62	0.60	0.60	0.60	-4.76%	35,368
Jul 6, 2026	0.63	0.64	0.62	0.63	0.63	5.00%	83,600
Jul 3, 2026	0.53	0.60	0.53	0.60	0.60	15.38%	116,063
Jul 2, 2026	0.52	0.52	0.52	0.52	0.52	-	18,402
Jul 1, 2026	0.49	0.52	0.49	0.52	0.52	8.33%	76,137
Jun 30, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	27,233
Jun 29, 2026	0.50	0.50	0.48	0.50	0.50	-	102,364
Jun 26, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	93,142
Jun 25, 2026	0.53	0.54	0.51	0.51	0.51	-2.86%	43,245
Jun 24, 2026	0.56	0.56	0.53	0.53	0.53	-2.78%	136,950
Jun 23, 2026	0.54	0.55	0.53	0.54	0.54	-3.57%	47,520
Jun 22, 2026	0.55	0.57	0.55	0.56	0.56	-	170,988
Jun 19, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	114,127
Jun 18, 2026	0.59	0.60	0.57	0.57	0.57	-4.20%	65,777
Jun 17, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	64,111
Jun 16, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	49,798
Jun 15, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	53,082
Jun 12, 2026	0.63	0.64	0.62	0.62	0.62	-3.13%	79,663
Jun 11, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	18,832
Jun 10, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	33,639
Jun 9, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	105,210
Jun 8, 2026	0.64	0.64	0.64	0.64	0.64	-	7,749
Jun 5, 2026	0.64	0.65	0.64	0.64	0.64	-1.54%	78,722