Black Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	0.66	0.66	0.65	0.65	0.65	-2.26%	137,593
Jun 3, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	74,619
Jun 2, 2026	0.66	0.67	0.65	0.65	0.65	-2.26%	106,124
May 29, 2026	0.71	0.71	0.67	0.67	0.67	-6.99%	25,273
May 28, 2026	0.82	0.85	0.72	0.72	0.72	-8.92%	82,674
May 27, 2026	0.70	0.80	0.70	0.79	0.79	13.77%	81,669
May 26, 2026	0.68	0.69	0.68	0.69	0.69	2.99%	715
May 25, 2026	0.66	0.67	0.65	0.67	0.67	2.29%	54,754
May 22, 2026	0.64	0.66	0.63	0.66	0.66	0.77%	60,812
May 21, 2026	0.66	0.66	0.64	0.65	0.65	-2.99%	74,294
May 20, 2026	0.67	0.68	0.66	0.67	0.67	-0.74%	7,588
May 19, 2026	0.68	0.68	0.68	0.68	0.68	-	4,504
May 18, 2026	0.69	0.70	0.68	0.68	0.68	-1.46%	23,138
May 15, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	33,932
May 14, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	38,589
May 13, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	124,590
May 12, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	61,915
May 11, 2026	0.73	0.75	0.73	0.74	0.74	2.08%	15,886
May 8, 2026	0.72	0.73	0.70	0.72	0.72	-	105,053
May 7, 2026	0.76	0.76	0.72	0.72	0.72	-4.64%	88,973
May 6, 2026	0.76	0.76	0.76	0.76	0.76	-1.95%	40,553
May 5, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	77,072
May 4, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	20,734
May 1, 2026	0.79	0.79	0.78	0.79	0.79	-	26,731
Apr 30, 2026	0.79	0.79	0.79	0.79	0.79	-	7,396
Apr 29, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	4,935
Apr 28, 2026	0.79	0.79	0.78	0.79	0.79	-	6,114
Apr 24, 2026	0.81	0.81	0.79	0.79	0.79	-4.24%	62,891
Apr 23, 2026	0.87	0.87	0.83	0.83	0.83	-7.30%	148,795
Apr 22, 2026	0.97	0.97	0.89	0.89	0.89	-8.25%	48,543
Apr 21, 2026	0.95	1.00	0.95	0.97	0.97	3.19%	154,944
Apr 20, 2026	0.92	0.94	0.92	0.94	0.94	3.87%	50,604
Apr 17, 2026	0.84	0.91	0.84	0.91	0.91	9.04%	91,444
Apr 16, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	72,429
Apr 15, 2026	0.79	0.79	0.79	0.79	0.79	-	12,620
Apr 14, 2026	0.76	0.79	0.75	0.79	0.79	2.60%	137,787
Apr 13, 2026	0.78	0.79	0.77	0.77	0.77	-	19,625
Apr 10, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	13,255
Apr 9, 2026	0.79	0.79	0.79	0.79	0.79	-	51,349
Apr 8, 2026	0.79	0.81	0.79	0.79	0.79	0.64%	56,089
Apr 7, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	14,687
Apr 2, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	10,722
Apr 1, 2026	0.76	0.78	0.76	0.78	0.78	4.00%	26,859
Mar 31, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	11,909
Mar 30, 2026	0.79	0.79	0.76	0.76	0.76	-5.00%	61,838
Mar 27, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	1,322
Mar 26, 2026	0.81	0.81	0.80	0.81	0.81	-	29,720
Mar 25, 2026	0.81	0.81	0.81	0.81	0.81	-	7,905