Black Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.51	0.52	0.51	0.52	-	-	31,557
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
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