Blackrock Silver Corp. (BKRRF)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.060 (-5.41%)
May 13, 2026, 3:58 PM EST
BKRRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.17 | 1.17 | 1.03 | 1.05 | 1.05 | -5.41% | 785,938 |
| May 12, 2026 | 1.08 | 1.11 | 1.00 | 1.11 | 1.11 | 7.35% | 558,716 |
| May 11, 2026 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | 8.15% | 1,050,283 |
| May 8, 2026 | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | 0.64% | 432,370 |
| May 7, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | - | 674,283 |
| May 6, 2026 | 0.91 | 0.97 | 0.89 | 0.95 | 0.95 | 7.59% | 706,041 |
| May 5, 2026 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | 0.88% | 299,329 |
| May 4, 2026 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -2.40% | 559,041 |
| May 1, 2026 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | -0.36% | 807,612 |
| Apr 30, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 664,133 |
| Apr 29, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -3.81% | 328,626 |
| Apr 28, 2026 | 0.90 | 1.00 | 0.87 | 0.90 | 0.90 | -2.12% | 439,102 |
| Apr 27, 2026 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 2.11% | 715,638 |
| Apr 24, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | 0.56% | 387,408 |
| Apr 23, 2026 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | -4.58% | 498,946 |
| Apr 22, 2026 | 1.04 | 1.04 | 0.90 | 0.94 | 0.94 | 2.56% | 380,681 |
| Apr 21, 2026 | 1.01 | 1.02 | 0.92 | 0.92 | 0.92 | -8.12% | 610,854 |
| Apr 20, 2026 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -0.40% | 471,364 |
| Apr 17, 2026 | 1.00 | 1.07 | 0.97 | 1.01 | 1.00 | 3.58% | 872,542 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.92 | 0.97 | 0.97 | 1.79% | 594,592 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | 0.42% | 467,729 |
| Apr 14, 2026 | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | 4.28% | 630,349 |
| Apr 13, 2026 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | 2.07% | 558,082 |
| Apr 10, 2026 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -2.23% | 584,179 |
| Apr 9, 2026 | 0.93 | 0.96 | 0.89 | 0.91 | 0.91 | 1.33% | 315,207 |
| Apr 8, 2026 | 0.94 | 0.98 | 0.89 | 0.90 | 0.90 | 1.44% | 765,779 |
| Apr 7, 2026 | 0.91 | 0.95 | 0.85 | 0.89 | 0.89 | -5.11% | 904,830 |
| Apr 6, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.62% | 543,476 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -7.73% | 954,710 |
| Apr 1, 2026 | 0.99 | 1.09 | 0.98 | 1.03 | 1.03 | 5.74% | 1,359,116 |
| Mar 31, 2026 | 0.86 | 0.99 | 0.86 | 0.97 | 0.97 | 16.98% | 1,127,956 |
| Mar 30, 2026 | 0.88 | 0.93 | 0.81 | 0.83 | 0.83 | -6.44% | 577,286 |
| 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 |