Blackrock Silver Corp. (BKRRF)
OTCMKTS
· Delayed Price · Currency is USD
0.3325
-0.0226 (-6.36%)
Jun 27, 2025, 3:49 PM EDT
Blackrock Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.34 | 0.36 | 0.32 | 0.33 | 0.33 | -6.36% | 214,122 |
Jun 26, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | 10.26% | 674,773 |
Jun 25, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 2.18% | 294,590 |
Jun 24, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -0.44% | 596,687 |
Jun 23, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.33% | 408,825 |
Jun 20, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | -4.84% | 619,409 |
Jun 18, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 6.80% | 843,244 |
Jun 17, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.72% | 555,211 |
Jun 16, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.18% | 313,173 |
Jun 13, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.96% | 405,139 |
Jun 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.54% | 606,770 |
Jun 11, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.88% | 394,470 |
Jun 10, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -1.08% | 703,100 |
Jun 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.23% | 732,189 |
Jun 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.64% | 444,074 |
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 |