Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 4.410
-0.160 (-3.50%)
Oct 1, 2025, 9:33 AM EDT
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.49 | 4.58 | 4.42 | 4.55 | 4.55 | 3.17% | 27,343 |
| Sep 30, 2025 | 4.55 | 4.55 | 4.20 | 4.41 | 4.41 | -3.50% | 17,214 |
| Sep 29, 2025 | 4.74 | 4.75 | 4.57 | 4.57 | 4.57 | -3.59% | 19,063 |
| Sep 26, 2025 | 4.34 | 4.75 | 4.20 | 4.74 | 4.74 | 8.97% | 58,512 |
| Sep 25, 2025 | 4.24 | 4.35 | 4.19 | 4.35 | 4.35 | 1.16% | 20,994 |
| Sep 24, 2025 | 4.55 | 4.55 | 4.19 | 4.30 | 4.30 | -2.49% | 6,423 |
| Sep 23, 2025 | 4.01 | 4.50 | 4.01 | 4.41 | 4.41 | -1.56% | 11,543 |
| Sep 22, 2025 | 3.74 | 4.48 | 3.66 | 4.48 | 4.48 | 22.40% | 50,297 |
| Sep 19, 2025 | 3.45 | 3.74 | 3.45 | 3.66 | 3.66 | 6.09% | 15,214 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -2.27% | 1,137 |
| Sep 17, 2025 | 3.73 | 3.73 | 3.42 | 3.53 | 3.53 | -1.12% | 19,903 |
| Sep 16, 2025 | 3.88 | 3.95 | 3.46 | 3.57 | 3.57 | -9.62% | 18,470 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.76 | 3.95 | 3.95 | -2.47% | 16,406 |
| Sep 12, 2025 | 3.79 | 4.25 | 3.79 | 4.05 | 4.05 | 5.19% | 47,109 |
| Sep 11, 2025 | 3.75 | 3.90 | 3.75 | 3.85 | 3.85 | - | 12,595 |
| Sep 10, 2025 | 3.85 | 3.94 | 3.75 | 3.85 | 3.85 | -1.28% | 12,175 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.68 | 3.90 | 3.90 | -2.50% | 35,608 |
| Sep 8, 2025 | 2.98 | 4.00 | 2.95 | 4.00 | 4.00 | 35.59% | 87,033 |
| Sep 5, 2025 | 2.94 | 2.98 | 2.83 | 2.95 | 2.95 | 0.34% | 35,876 |
| Sep 4, 2025 | 2.84 | 2.99 | 2.84 | 2.94 | 2.94 | 3.16% | 42,513 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.60 | 2.85 | 2.85 | - | 40,628 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.77 | 2.85 | 2.85 | 3.26% | 37,875 |
| Aug 29, 2025 | 2.60 | 2.76 | 2.54 | 2.76 | 2.76 | 6.15% | 16,211 |
| Aug 28, 2025 | 2.64 | 2.64 | 2.55 | 2.60 | 2.60 | 1.17% | 12,053 |
| Aug 27, 2025 | 2.40 | 2.62 | 2.40 | 2.57 | 2.57 | 2.80% | 13,882 |
| Aug 26, 2025 | 2.32 | 2.51 | 2.29 | 2.50 | 2.50 | 9.65% | 61,358 |
| Aug 25, 2025 | 2.32 | 2.35 | 2.26 | 2.28 | 2.28 | -1.72% | 33,954 |
| Aug 22, 2025 | 2.00 | 2.32 | 1.98 | 2.32 | 2.32 | 16.00% | 131,864 |
| Aug 21, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 4.71% | 13,656 |
| Aug 20, 2025 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -7.28% | 5,600 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | 100 |
| Aug 18, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 4.19% | 4,519 |
| Aug 15, 2025 | 2.00 | 2.10 | 1.91 | 1.91 | 1.91 | -3.54% | 7,345 |
| Aug 14, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 2,509 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -6.70% | 18,200 |
| Aug 12, 2025 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -5.00% | 700 |
| Aug 11, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 772 |
| Aug 8, 2025 | 2.04 | 2.15 | 1.93 | 2.15 | 2.15 | 4.88% | 4,655 |
| Aug 7, 2025 | 1.96 | 2.15 | 1.95 | 2.05 | 2.05 | -3.30% | 9,529 |
| Aug 6, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -3.64% | 1,200 |
| Aug 5, 2025 | 2.06 | 2.20 | 1.91 | 2.20 | 2.20 | 7.32% | 21,151 |
| Aug 1, 2025 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | 1.49% | 5,015 |
| Jul 31, 2025 | 1.90 | 2.07 | 1.90 | 2.02 | 2.02 | -2.42% | 1,700 |
| Jul 30, 2025 | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | 3.50% | 18,341 |
| Jul 29, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 2.56% | 4,590 |
| Jul 28, 2025 | 1.95 | 2.03 | 1.92 | 1.95 | 1.95 | -2.50% | 11,299 |
| Jul 25, 2025 | 2.09 | 2.20 | 2.00 | 2.00 | 2.00 | -2.44% | 15,466 |
| Jul 24, 2025 | 2.10 | 2.10 | 1.96 | 2.05 | 2.05 | -2.38% | 30,962 |
| Jul 23, 2025 | 1.90 | 2.35 | 1.85 | 2.10 | 2.10 | 10.53% | 34,123 |
| Jul 22, 2025 | 1.78 | 1.94 | 1.78 | 1.90 | 1.90 | 7.95% | 39,425 |