Black Iron Inc. (TSX:BKI)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
Oct 27, 2025, 2:38 PM EDT
Black Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,300 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 54,000 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 63,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 53,400 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 140,522 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 202,400 |
| Oct 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 263,008 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 137,337 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 52,200 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 224,700 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 230,740 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 900 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 136,330 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 151,504 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 56,002 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 25,700 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,500 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 93,239 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 223,927 |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 37,600 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 48,900 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 105,700 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 40,200 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 238,316 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 59,000 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 112,400 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 62,000 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 155,000 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 146,900 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 99,902 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 119,700 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 81,100 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 124,837 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 553,600 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 52,823 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 20,900 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 125,500 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 221,700 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 84,800 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 80,313 |
| Aug 27, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.50% | 254,200 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 58,000 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 296,100 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 66,026 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 341,400 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 65,200 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 258,903 |
| Aug 18, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 14.81% | 1,156,648 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 224,815 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 248,429 |