Blackrock Silver Corp. (BKRRF)
OTCMKTS
· Delayed Price · Currency is USD
0.2750
-0.0057 (-2.02%)
Jun 6, 2025, 3:20 PM EDT
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 1.59% | 788,914 |
| Jun 4, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.10% | 386,933 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.68% | 379,229 |
| Jun 2, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 4.87% | 495,939 |
| May 30, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -5.98% | 328,545 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.09% | 210,045 |
| May 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.42% | 258,446 |
| May 27, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 9.90% | 958,615 |
| May 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.15% | 346,177 |
| May 22, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.36% | 183,880 |
| May 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.58% | 455,838 |
| May 20, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.84% | 331,643 |
| May 19, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 1.75% | 186,776 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.82% | 149,386 |
| May 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.52% | 183,535 |
| May 14, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.75% | 272,686 |
| May 13, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.03% | 443,251 |
| May 12, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.85% | 150,863 |
| May 9, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.42% | 558,007 |
| May 8, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.76% | 836,065 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.02% | 433,825 |
| May 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.22% | 724,221 |
| May 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.58% | 185,689 |
| May 2, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.98% | 438,385 |
| May 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.23% | 368,622 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.68% | 324,601 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.40% | 130,391 |
| Apr 28, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 11.55% | 394,718 |
| Apr 25, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 0.93% | 436,973 |
| Apr 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.74% | 357,747 |
| Apr 23, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.04% | 283,404 |
| Apr 22, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.50% | 205,703 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.42% | 326,166 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.66% | 553,591 |
| Apr 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.73% | 646,608 |
| Apr 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.39% | 349,975 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.07% | 776,352 |
| Apr 11, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 10.88% | 276,049 |
| Apr 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.61% | 544,954 |
| Apr 9, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 9.62% | 578,306 |
| Apr 8, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.51% | 532,696 |
| Apr 7, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -0.76% | 314,989 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -9.87% | 706,059 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.92% | 362,461 |
| Apr 2, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 0.93% | 587,533 |
| Apr 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.62% | 441,219 |
| Mar 31, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 265,215 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.93% | 359,672 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.23% | 487,665 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.21% | 184,857 |