Black Diamond Group Limited (BDIMF)
OTCMKTS · Delayed Price · Currency is USD
12.10
+0.36 (3.07%)
Feb 9, 2026, 3:54 PM EST
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | - |
| Feb 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% | 100 |
| Feb 6, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.04% | 200 |
| Feb 5, 2026 | 11.74 | 11.78 | 11.74 | 11.78 | 11.78 | -2.64% | 200 |
| Feb 4, 2026 | 11.97 | 12.10 | 11.97 | 12.10 | 12.10 | 0.17% | 312 |
| Feb 3, 2026 | 11.89 | 12.08 | 11.89 | 12.08 | 12.08 | 2.72% | 300 |
| Feb 2, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.81% | 106 |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 1,332 |
| Jan 29, 2026 | 12.09 | 12.09 | 12.00 | 12.00 | 12.00 | -0.74% | 1,352 |
| Jan 28, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.08% | 100 |
| Jan 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.62% | 100 |
| Jan 26, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.70% | 400 |
| Jan 22, 2026 | 12.04 | 12.12 | 12.04 | 12.09 | 12.09 | 1.06% | 300 |
| Jan 21, 2026 | 11.68 | 11.96 | 11.68 | 11.96 | 11.96 | 0.45% | 36,868 |
| Jan 16, 2026 | 11.70 | 11.92 | 11.70 | 11.91 | 11.91 | 4.11% | 600 |
| Jan 14, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.21% | 100 |
| Jan 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.11% | 15,033 |
| Jan 8, 2026 | 11.61 | 11.71 | 11.60 | 11.71 | 11.71 | 3.81% | 6,200 |
| Jan 7, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.42% | 101 |
| Jan 6, 2026 | 11.64 | 11.65 | 11.56 | 11.56 | 11.56 | 7.24% | 25,936 |
| Jan 5, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | 22,414 |
| Jan 2, 2026 | 10.77 | 10.77 | 10.74 | 10.77 | 10.77 | -0.40% | 11,130 |
| Dec 30, 2025 | 10.86 | 10.88 | 10.81 | 10.81 | 10.78 | -0.16% | 5,794 |
| Dec 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.80 | -1.55% | 703 |
| Dec 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | 7.36% | 4,840 |
| Dec 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.16% | 835 |
| Dec 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | -0.20% | 6,868 |
| Dec 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 1.99% | 540 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.02 | -0.82% | 20,300 |
| Dec 4, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | 0.63% | 2,704 |
| Dec 3, 2025 | 10.04 | 10.11 | 10.00 | 10.07 | 10.04 | 1.27% | 35,395 |
| Dec 2, 2025 | 9.98 | 9.98 | 9.94 | 9.94 | 9.91 | -0.36% | 8,620 |
| Dec 1, 2025 | 10.00 | 10.03 | 9.97 | 9.98 | 9.95 | 0.71% | 20,500 |
| Nov 25, 2025 | 9.86 | 9.91 | 9.86 | 9.91 | 9.88 | 2.14% | 1,800 |
| Nov 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | -1.40% | 2,749 |
| Nov 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | -1.20% | 45,100 |
| Nov 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | 0.67% | 52,400 |
| Nov 7, 2025 | 9.81 | 9.89 | 9.81 | 9.89 | 9.86 | -0.16% | 6,400 |
| Nov 6, 2025 | 9.89 | 9.91 | 9.89 | 9.91 | 9.88 | -1.85% | 5,802 |
| Nov 5, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.07 | 1.07% | 2,488 |
| Nov 4, 2025 | 10.14 | 10.14 | 9.90 | 9.99 | 9.96 | -5.04% | 23,303 |
| Nov 3, 2025 | 10.50 | 10.56 | 10.50 | 10.52 | 10.49 | -1.68% | 45,497 |
| Oct 31, 2025 | 10.72 | 10.72 | 10.69 | 10.70 | 10.67 | - | 20,605 |
| Oct 30, 2025 | 10.92 | 10.92 | 10.69 | 10.70 | 10.67 | -0.28% | 5,300 |
| Oct 28, 2025 | 10.63 | 10.73 | 10.62 | 10.73 | 10.70 | 4.28% | 2,200 |
| Oct 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -4.23% | 125 |
| Oct 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | 0.80% | 5,000 |
| Oct 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.63 | 3.39% | 2,152 |
| Oct 17, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.28 | -1.53% | 2,300 |
| Oct 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.44 | 2.15% | 2,621 |