Skip to main content
Black Iron Inc. (TSX:BKI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1300
+0.0050 (4.00%)
May 16, 2025, 3:59 PM EDT

Black Iron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.130.130.110.130.134.00%303,100
May 15, 20250.140.140.120.130.13-10.71%179,646
May 14, 20250.140.140.140.140.143.70%131,000
May 13, 20250.130.140.130.140.143.85%133,349
May 12, 20250.130.140.130.130.1313.04%228,700
May 9, 20250.110.120.100.120.129.52%184,600
May 8, 20250.110.110.100.110.115.00%19,200
May 7, 20250.110.110.100.100.10-4.76%66,700
May 6, 20250.120.120.110.110.11-16.00%158,900
May 5, 20250.130.130.130.130.134.17%57,121
May 2, 20250.120.140.120.120.12-4.00%345,038
May 1, 20250.100.140.100.130.1347.06%1,453,000
Apr 30, 20250.090.090.090.090.09-5.56%28,600
Apr 29, 20250.090.090.090.090.095.88%293,001
Apr 28, 20250.090.090.080.090.09-260,500
Apr 25, 20250.080.090.080.090.09-56,400
Apr 24, 20250.080.090.080.090.09-130,502
Apr 23, 20250.090.090.090.090.09-442,900
Apr 22, 20250.090.090.090.090.096.25%66,000
Apr 21, 20250.090.090.080.080.08-305,600
Apr 17, 20250.090.090.080.080.08-80,905
Apr 16, 20250.090.090.080.080.08-15.79%415,700
Apr 15, 20250.100.100.100.100.10-15,600
Apr 14, 20250.090.100.090.100.105.56%19,000
Apr 11, 20250.090.090.090.090.09-2,000
Apr 10, 20250.100.100.090.090.09-5.26%74,300
Apr 9, 20250.090.100.090.100.10-58,900
Apr 8, 20250.100.110.090.100.1011.76%227,629
Apr 7, 20250.090.090.070.090.09-5.56%1,227,400
Apr 4, 20250.120.120.090.090.09-25.00%1,734,000
Apr 3, 20250.120.120.120.120.12-4.00%189,300
Apr 2, 20250.120.130.120.130.134.17%105,100
Apr 1, 20250.130.130.120.120.12-7.69%213,700
Mar 31, 20250.150.150.130.130.13-10.34%159,100
Mar 28, 20250.150.150.140.150.15-3.33%37,500
Mar 27, 20250.150.150.150.150.153.45%11,000
Mar 26, 20250.160.160.150.150.15-6.45%7,700
Mar 25, 20250.150.160.150.160.163.33%38,222
Mar 24, 20250.150.150.150.150.15-44,817
Mar 21, 20250.150.150.150.150.153.45%74,700
Mar 20, 20250.150.150.150.150.15-26,000
Mar 19, 20250.150.150.150.150.15-74,000
Mar 18, 20250.150.150.150.150.153.57%61,000
Mar 17, 20250.140.140.140.140.14-162,321
Mar 14, 20250.150.150.140.140.14-3.45%110,640
Mar 13, 20250.150.150.150.150.153.57%14,500
Mar 12, 20250.150.150.140.140.14-3.45%158,700
Mar 11, 20250.150.150.150.150.15-6.45%139,400
Mar 10, 20250.160.160.150.160.163.33%29,100
Mar 7, 20250.150.150.150.150.15-98,500