Black Iron Inc. (TSX:BKI)
Canada
· Delayed Price · Currency is CAD 0.0850
0.00 (0.00%)
Apr 25, 2025, 2:58 PM EDT
Black Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 56,392 |
| Apr 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 130,502 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 442,900 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 66,000 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 305,600 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 80,905 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.79% | 415,700 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,600 |
| Apr 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 19,000 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 74,300 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 58,900 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 11.76% | 227,629 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -5.56% | 1,227,400 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -25.00% | 1,734,000 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 189,300 |
| Apr 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 105,100 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 213,700 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 159,100 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 37,500 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 11,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 7,700 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 38,222 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 44,817 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 74,700 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 74,000 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 61,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 162,321 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 110,640 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 14,500 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 158,700 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 139,400 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 29,100 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 98,500 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 94,912 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 81,536 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 851,000 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 184,400 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 345,600 |
| Feb 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 220,106 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 1,028,329 |
| Feb 25, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 601,127 |
| Feb 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 237,949 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.57% | 1,020,301 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 73,100 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -12.82% | 411,700 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 190,717 |
| Feb 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 646,223 |
| Feb 13, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 2,324,000 |