Black Mammoth Metals Corporation (TSXV:BMM)
Canada
· Delayed Price · Currency is CAD 1.930
-0.130 (-6.31%)
Mar 28, 2025, 4:00 PM EST
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.05 | 2.05 | 1.93 | 1.93 | - | -6.31% | 27,900 |
| Mar 27, 2025 | 2.05 | 2.09 | 2.05 | 2.06 | - | 3.00% | 11,200 |
| Mar 26, 2025 | 2.18 | 2.19 | 1.87 | 2.00 | - | -9.09% | 32,500 |
| Mar 25, 2025 | 1.99 | 2.21 | 1.99 | 2.20 | - | 10.55% | 59,900 |
| Mar 24, 2025 | 2.00 | 2.05 | 1.92 | 1.99 | - | -0.50% | 17,500 |
| Mar 21, 2025 | 2.01 | 2.10 | 1.93 | 2.00 | - | -0.50% | 42,400 |
| Mar 20, 2025 | 1.85 | 2.29 | 1.84 | 2.01 | - | 8.65% | 125,700 |
| Mar 19, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | - | 4.52% | 47,200 |
| Mar 18, 2025 | 1.73 | 1.80 | 1.73 | 1.77 | - | 1.72% | 27,200 |
| Mar 17, 2025 | 1.73 | 1.74 | 1.60 | 1.74 | - | 0.58% | 45,700 |
| Mar 14, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | - | 1.76% | 15,500 |
| Mar 13, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | - | -2.86% | 20,400 |
| Mar 12, 2025 | 1.65 | 1.83 | 1.65 | 1.75 | - | 6.06% | 31,400 |
| Mar 11, 2025 | 1.65 | 1.65 | 1.55 | 1.65 | - | - | 47,600 |
| Mar 10, 2025 | 1.65 | 1.65 | 1.54 | 1.65 | - | 1.85% | 70,600 |
| Mar 7, 2025 | 1.40 | 1.62 | 1.40 | 1.62 | - | 11.72% | 14,800 |
| Mar 6, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | - | 3.57% | 20,900 |
| Mar 5, 2025 | 1.25 | 1.48 | 1.25 | 1.40 | - | 7.69% | 66,200 |
| Mar 4, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | - | 2.36% | 6,600 |
| Mar 3, 2025 | 1.46 | 1.46 | 1.23 | 1.27 | - | -13.01% | 57,100 |
| Feb 28, 2025 | 1.46 | 1.46 | 1.36 | 1.46 | - | 0.69% | 12,300 |
| Feb 27, 2025 | 1.46 | 1.46 | 1.36 | 1.45 | - | 6.62% | 4,700 |
| Feb 26, 2025 | 1.36 | 1.46 | 1.36 | 1.36 | - | -4.23% | 42,800 |
| Feb 25, 2025 | 1.59 | 1.59 | 1.38 | 1.42 | - | -4.05% | 33,700 |
| Feb 24, 2025 | 1.46 | 1.64 | 1.45 | 1.48 | - | 5.71% | 14,900 |
| Feb 21, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | - | -6.67% | 11,400 |
| Feb 20, 2025 | 1.56 | 1.56 | 1.45 | 1.50 | - | -0.66% | 20,500 |
| Feb 19, 2025 | 1.38 | 1.57 | 1.38 | 1.51 | - | -3.21% | 8,300 |
| Feb 18, 2025 | 1.52 | 1.56 | 1.50 | 1.56 | - | 7.59% | 12,200 |
| Feb 14, 2025 | 1.59 | 1.59 | 1.43 | 1.45 | - | 9.02% | 2,200 |
| Feb 13, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | - | 2.31% | 1,100 |
| Feb 12, 2025 | 1.11 | 1.30 | 1.11 | 1.30 | - | 12.07% | 19,700 |
| Feb 11, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.87% | 3,300 |
| Feb 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 300 |
| Feb 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 800 |
| Feb 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 400 |
| Feb 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 900 |
| Feb 4, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | - | 3.60% | 5,400 |
| Feb 3, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | - | - | 9,300 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | - | -2.63% | 1,100 |
| Jan 30, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | - | 2.70% | 5,500 |
| Jan 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 17,700 |
| Jan 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 400 |
| Jan 27, 2025 | 1.15 | 1.15 | 1.06 | 1.11 | - | -9.02% | 23,800 |
| Jan 24, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | - | -4.69% | 600 |
| Jan 23, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | - | -5.19% | 300 |
| Jan 22, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | - | -2.17% | 5,800 |
| Jan 21, 2025 | 1.34 | 1.38 | 1.30 | 1.38 | - | 6.15% | 3,800 |
| Jan 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 11.11% | 2,100 |
| Jan 17, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | -2.50% | 4,500 |