Black Pearl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	17,708
Mar 23, 2026	0.85	0.85	0.78	0.80	0.80	-5.88%	110,065
Mar 20, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	3,341
Mar 19, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	50,986
Mar 18, 2026	0.87	0.87	0.87	0.87	0.87	-	1,198
Mar 17, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	4,131
Mar 16, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	35,348
Mar 13, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	34,080
Mar 12, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	126,116
Mar 11, 2026	0.90	0.90	0.89	0.89	0.89	-1.67%	28,537
Mar 10, 2026	0.90	0.90	0.90	0.90	0.90	-	5,779
Mar 9, 2026	0.90	0.90	0.90	0.90	0.90	-	47,817
Mar 6, 2026	0.90	0.90	0.90	0.90	0.90	-	7,366
Mar 5, 2026	0.90	0.90	0.90	0.90	0.90	-	53,622
Mar 4, 2026	0.94	0.94	0.90	0.90	0.90	-3.74%	27,975
Mar 3, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	3,133
Mar 2, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	54,365
Feb 27, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	37,815
Feb 26, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	20,714
Feb 25, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	8,477
Feb 24, 2026	0.98	0.98	0.97	0.97	0.97	-1.52%	13,767
Feb 23, 2026	0.99	0.99	0.98	0.99	0.99	0.51%	35,437
Feb 20, 2026	1.00	1.00	0.98	0.98	0.98	-2.00%	22,015
Feb 19, 2026	1.00	1.00	1.00	1.00	1.00	-	3,576
Feb 18, 2026	1.00	1.00	1.00	1.00	1.00	-	9,397
Feb 17, 2026	1.03	1.03	1.00	1.00	1.00	-2.91%	59,166
Feb 16, 2026	1.04	1.04	1.01	1.03	1.03	-0.96%	51,429
Feb 13, 2026	1.04	1.04	1.04	1.04	1.04	-0.95%	11,960
Feb 12, 2026	1.05	1.05	1.05	1.05	1.05	-	6,909
Feb 11, 2026	1.07	1.07	1.05	1.05	1.05	-2.78%	16,328
Feb 10, 2026	1.08	1.10	1.08	1.08	1.08	-1.82%	62,392
Feb 9, 2026	1.15	1.15	1.10	1.10	1.10	-6.38%	32,720
Feb 5, 2026	1.16	1.18	1.15	1.18	1.18	1.29%	22,859