Blackrock Silver Corp. (BKRRF)
OTCMKTS · Delayed Price · Currency is USD
0.8900
+0.0300 (3.49%)
At close: Mar 27, 2026
BKRRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.93 | 0.82 | 0.89 | 0.89 | 3.49% | 699,243 |
| Mar 26, 2026 | 0.93 | 0.95 | 0.85 | 0.86 | 0.86 | -9.57% | 1,019,040 |
| Mar 25, 2026 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | 1.17% | 751,453 |
| Mar 24, 2026 | 0.91 | 0.95 | 0.87 | 0.94 | 0.94 | 4.33% | 500,319 |
| Mar 23, 2026 | 0.80 | 0.96 | 0.79 | 0.90 | 0.90 | 8.95% | 1,242,656 |
| Mar 20, 2026 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -7.43% | 950,508 |
| Mar 19, 2026 | 0.83 | 0.90 | 0.80 | 0.89 | 0.89 | -4.96% | 2,042,630 |
| Mar 18, 2026 | 1.05 | 1.06 | 0.93 | 0.94 | 0.94 | -8.74% | 1,241,047 |
| Mar 17, 2026 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 763,772 |
| Mar 16, 2026 | 1.01 | 1.12 | 1.01 | 1.05 | 1.05 | -5.06% | 1,073,170 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.08 | 1.11 | 1.11 | -9.79% | 1,732,058 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.20 | 1.23 | 1.23 | -5.69% | 754,813 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -7.14% | 625,953 |
| Mar 10, 2026 | 1.41 | 1.46 | 1.36 | 1.40 | 1.40 | 3.70% | 479,140 |
| Mar 9, 2026 | 1.37 | 1.37 | 1.25 | 1.35 | 1.35 | 0.30% | 792,722 |
| Mar 6, 2026 | 1.29 | 1.39 | 1.28 | 1.35 | 1.35 | 1.28% | 885,825 |
| Mar 5, 2026 | 1.43 | 1.46 | 1.29 | 1.33 | 1.33 | -8.97% | 953,554 |
| Mar 4, 2026 | 1.51 | 1.56 | 1.44 | 1.46 | 1.46 | -3.25% | 553,222 |
| Mar 3, 2026 | 1.60 | 1.67 | 1.47 | 1.51 | 1.51 | -9.42% | 1,532,272 |
| Mar 2, 2026 | 1.75 | 1.76 | 1.60 | 1.67 | 1.67 | -2.12% | 1,312,055 |
| Feb 27, 2026 | 1.53 | 1.73 | 1.50 | 1.70 | 1.70 | 13.47% | 1,580,097 |
| Feb 26, 2026 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 8.70% | 1,095,675 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -1.15% | 839,030 |
| Feb 24, 2026 | 1.33 | 1.42 | 1.30 | 1.40 | 1.40 | 3.41% | 882,964 |
| Feb 23, 2026 | 1.08 | 1.35 | 1.08 | 1.35 | 1.35 | 14.89% | 1,530,063 |
| Feb 20, 2026 | 1.12 | 1.18 | 1.07 | 1.18 | 1.18 | 7.01% | 740,048 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | 2.62% | 720,073 |
| Feb 18, 2026 | 1.07 | 1.14 | 1.05 | 1.07 | 1.07 | -0.37% | 924,705 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -4.96% | 1,915,619 |
| Feb 13, 2026 | 1.12 | 1.19 | 1.10 | 1.13 | 1.13 | 1.80% | 1,184,932 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.10 | 1.11 | 1.11 | -13.42% | 1,665,633 |
| Feb 11, 2026 | 1.25 | 1.30 | 1.20 | 1.28 | 1.28 | 7.73% | 911,555 |
| Feb 10, 2026 | 1.25 | 1.30 | 1.16 | 1.19 | 1.19 | -0.34% | 633,535 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 4.55% | 1,033,720 |
| Feb 6, 2026 | 1.07 | 1.16 | 1.05 | 1.14 | 1.14 | 8.76% | 1,297,926 |
| Feb 5, 2026 | 1.06 | 1.10 | 1.01 | 1.05 | 1.05 | -8.70% | 1,625,192 |
| Feb 4, 2026 | 1.27 | 1.27 | 1.08 | 1.15 | 1.15 | -4.96% | 1,827,238 |
| Feb 3, 2026 | 1.13 | 1.21 | 1.12 | 1.21 | 1.21 | 14.04% | 2,043,053 |
| Feb 2, 2026 | 1.07 | 1.10 | 1.00 | 1.06 | 1.06 | -3.55% | 1,414,864 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.05 | 1.10 | 1.10 | -4.35% | 2,464,329 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.08 | 1.15 | 1.15 | 0.88% | 2,592,871 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.11 | 1.14 | 1.14 | -7.32% | 1,834,595 |
| Jan 27, 2026 | 1.20 | 1.25 | 1.12 | 1.23 | 1.23 | - | 1,512,734 |
| Jan 26, 2026 | 1.37 | 1.42 | 1.19 | 1.23 | 1.23 | -4.95% | 2,845,571 |
| Jan 23, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | 4.78% | 2,080,014 |
| Jan 22, 2026 | 1.21 | 1.27 | 1.16 | 1.24 | 1.24 | 4.66% | 961,094 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -2.64% | 1,658,602 |
| Jan 20, 2026 | 1.10 | 1.22 | 1.09 | 1.21 | 1.21 | 17.67% | 2,507,128 |
| Jan 16, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | - | 942,899 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 736,233 |