Black Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.26	0.27	0.25	0.25	-	-5.77%	143,405
Sep 24, 2026	0.29	0.30	0.26	0.26	0.26	-11.86%	170,558
Sep 23, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	16,047
Sep 22, 2026	0.31	0.31	0.31	0.31	0.31	-	2,712
Sep 21, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	72,769
Sep 18, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	10,616
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	31,848
Sep 16, 2026	0.30	0.31	0.30	0.30	0.30	-	71,476
Sep 15, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	106,358
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	28,377
Sep 11, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	93,408
Sep 10, 2026	0.29	0.31	0.29	0.29	0.29	1.79%	184,617
Sep 9, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	30,688
Sep 8, 2026	0.32	0.32	0.27	0.27	0.27	-19.70%	135,729
Sep 7, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	94,336
Sep 4, 2026	0.37	0.37	0.34	0.34	0.34	-9.46%	17,217
Sep 3, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	31,667
Sep 2, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	60,597
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-	11,089
Aug 31, 2026	0.38	0.38	0.37	0.37	0.37	-	34,649
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	21,569
Aug 27, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	48,967
Aug 26, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	77,265
Aug 25, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	27,303
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	-	19,680
Aug 21, 2026	0.40	0.41	0.38	0.38	0.38	-2.56%	65,255
Aug 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	38,605
Aug 19, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	50,909
Aug 18, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	75,902
Aug 17, 2026	0.42	0.42	0.41	0.41	0.41	-	25,334
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