Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 5.95
+0.30 (5.31%)
At close: Jan 30, 2026
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.71 | 6.18 | 5.70 | 5.95 | 5.95 | 5.31% | 60,544 |
| Jan 29, 2026 | 6.39 | 6.39 | 5.00 | 5.65 | 5.65 | -10.32% | 52,370 |
| Jan 28, 2026 | 6.59 | 6.61 | 6.13 | 6.30 | 6.30 | -1.56% | 25,549 |
| Jan 27, 2026 | 6.18 | 6.40 | 5.50 | 6.40 | 6.40 | 4.92% | 38,893 |
| Jan 26, 2026 | 7.22 | 7.22 | 5.95 | 6.10 | 6.10 | -12.86% | 38,417 |
| Jan 23, 2026 | 6.77 | 7.11 | 6.76 | 7.00 | 7.00 | 3.86% | 70,595 |
| Jan 22, 2026 | 6.84 | 6.95 | 6.59 | 6.74 | 6.74 | -1.46% | 8,608 |
| Jan 21, 2026 | 6.97 | 6.98 | 6.34 | 6.84 | 6.84 | -0.44% | 10,643 |
| Jan 20, 2026 | 6.95 | 7.11 | 6.79 | 6.87 | 6.87 | -1.15% | 30,591 |
| Jan 19, 2026 | 6.80 | 6.95 | 6.60 | 6.95 | 6.95 | 6.92% | 29,596 |
| Jan 16, 2026 | 6.70 | 6.82 | 6.49 | 6.50 | 6.50 | -0.15% | 14,292 |
| Jan 15, 2026 | 6.30 | 6.78 | 6.25 | 6.51 | 6.51 | 1.72% | 5,122 |
| Jan 14, 2026 | 6.88 | 6.91 | 6.35 | 6.40 | 6.40 | 1.59% | 19,052 |
| Jan 13, 2026 | 6.93 | 7.25 | 6.30 | 6.30 | 6.30 | -9.61% | 18,147 |
| Jan 12, 2026 | 6.02 | 7.74 | 5.99 | 6.97 | 6.97 | - | 69,303 |
| Jan 9, 2026 | 6.85 | 7.00 | 6.63 | 6.97 | 6.97 | 2.80% | 8,247 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.60 | 6.78 | 6.78 | -0.44% | 5,533 |
| Jan 7, 2026 | 6.89 | 7.13 | 6.70 | 6.81 | 6.81 | -4.22% | 10,995 |
| Jan 6, 2026 | 6.85 | 7.25 | 6.80 | 7.11 | 7.11 | 3.80% | 49,041 |
| Jan 5, 2026 | 7.15 | 7.73 | 6.69 | 6.85 | 6.85 | -2.14% | 39,766 |
| Jan 2, 2026 | 6.75 | 7.00 | 6.57 | 7.00 | 7.00 | 3.24% | 20,782 |
| Dec 31, 2025 | 6.21 | 6.78 | 6.18 | 6.78 | 6.78 | 9.00% | 26,804 |
| Dec 30, 2025 | 6.04 | 6.22 | 6.02 | 6.22 | 6.22 | 5.07% | 20,487 |
| Dec 29, 2025 | 6.04 | 6.05 | 5.88 | 5.92 | 5.92 | -1.17% | 37,446 |
| Dec 24, 2025 | 5.81 | 5.99 | 5.80 | 5.99 | 5.99 | -0.66% | 6,636 |
| Dec 23, 2025 | 6.07 | 6.22 | 5.80 | 6.03 | 6.03 | -0.33% | 22,248 |
| Dec 22, 2025 | 5.60 | 6.23 | 5.57 | 6.05 | 6.05 | 10.00% | 29,320 |
| Dec 19, 2025 | 5.55 | 5.55 | 5.38 | 5.50 | 5.50 | 5.97% | 25,183 |
| Dec 18, 2025 | 4.85 | 5.29 | 4.79 | 5.19 | 5.19 | -1.89% | 14,366 |
| Dec 17, 2025 | 5.30 | 5.90 | 5.10 | 5.29 | 5.29 | -1.31% | 35,801 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.34 | 5.36 | 5.36 | -5.13% | 2,251 |
| Dec 15, 2025 | 5.31 | 5.73 | 5.10 | 5.65 | 5.65 | 6.81% | 30,885 |
| Dec 12, 2025 | 5.71 | 6.44 | 5.15 | 5.29 | 5.29 | -7.19% | 42,152 |
| Dec 11, 2025 | 5.16 | 5.70 | 5.11 | 5.70 | 5.70 | 10.47% | 69,186 |
| Dec 10, 2025 | 4.88 | 5.16 | 4.64 | 5.16 | 5.16 | 5.52% | 43,225 |
| Dec 9, 2025 | 4.89 | 4.99 | 4.82 | 4.89 | 4.89 | 2.30% | 38,070 |
| Dec 8, 2025 | 4.99 | 5.00 | 4.58 | 4.78 | 4.78 | -3.24% | 23,926 |
| Dec 5, 2025 | 4.57 | 5.00 | 4.39 | 4.94 | 4.94 | 16.24% | 34,023 |
| Dec 4, 2025 | 4.95 | 4.95 | 4.25 | 4.25 | 4.25 | -15.00% | 55,502 |
| Dec 3, 2025 | 5.08 | 5.08 | 4.82 | 5.00 | 5.00 | -0.99% | 20,266 |
| Dec 2, 2025 | 4.99 | 5.08 | 4.88 | 5.05 | 5.05 | 1.20% | 33,078 |
| Dec 1, 2025 | 4.99 | 5.00 | 4.90 | 4.99 | 4.99 | 0.81% | 79,270 |
| Nov 28, 2025 | 4.20 | 5.02 | 4.18 | 4.95 | 4.95 | 16.75% | 60,990 |
| Nov 27, 2025 | 4.29 | 4.30 | 4.22 | 4.24 | 4.24 | -2.08% | 5,496 |
| Nov 26, 2025 | 4.34 | 4.50 | 4.21 | 4.33 | 4.33 | -2.26% | 9,500 |
| Nov 25, 2025 | 4.05 | 4.43 | 3.90 | 4.43 | 4.43 | 5.73% | 12,698 |
| Nov 24, 2025 | 4.00 | 4.25 | 4.00 | 4.19 | 4.19 | 4.75% | 11,305 |
| Nov 21, 2025 | 3.80 | 4.20 | 3.80 | 4.00 | 4.00 | -1.23% | 6,996 |
| Nov 20, 2025 | 4.00 | 4.16 | 3.90 | 4.05 | 4.05 | -1.46% | 6,838 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | -1.91% | 5,895 |