Black Diamond Group Limited (BDIMF)
OTCMKTS
· Delayed Price · Currency is USD
7.11
+0.01 (0.14%)
Jun 20, 2025, 11:34 AM EDT
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 0.14% | 307 |
| Jun 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 17, 2025 | 7.07 | 7.11 | 7.07 | 7.10 | 7.10 | 0.14% | 5,026 |
| Jun 16, 2025 | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | 1.00% | 1,044 |
| Jun 13, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Jun 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Jun 11, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.03% | 100 |
| Jun 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.44% | 100 |
| Jun 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.56% | 1,200 |
| Jun 4, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 1 |
| Jun 3, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Jun 2, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| May 30, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| May 29, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.88% | 100 |
| May 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 23, 2025 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 3.40% | 225 |
| May 22, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 21, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 19, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 16, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 13, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| May 9, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.95% | 1,200 |
| May 8, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.07% | 700 |
| May 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 6, 2025 | 6.58 | 6.75 | 6.58 | 6.75 | 6.75 | 6.30% | 2,701 |
| May 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 2, 2025 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 8.92% | 201 |
| May 1, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Apr 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Apr 29, 2025 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -2.02% | 8,547 |
| Apr 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.36% | 788 |
| Apr 24, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 23, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 21, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Apr 17, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 75 |
| Apr 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.10% | 141 |
| Apr 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Apr 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Apr 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 9,592 |
| Apr 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 8.50% | 3,100 |
| Apr 9, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | -1.97% | 2,941 |