Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 5.50
+0.31 (5.97%)
At close: Dec 19, 2025
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 4.39 | 4.39 | 4.15 | 4.19 | 4.19 | -3.68% | 8,465 |
| Nov 17, 2025 | 4.58 | 4.58 | 4.11 | 4.35 | 4.35 | -2.25% | 2,035 |
| Nov 14, 2025 | 4.50 | 4.60 | 4.21 | 4.45 | 4.45 | 0.45% | 19,161 |
| Nov 13, 2025 | 4.61 | 4.77 | 4.35 | 4.43 | 4.43 | -3.90% | 20,862 |
| Nov 12, 2025 | 3.95 | 4.75 | 3.94 | 4.61 | 4.61 | 18.21% | 36,480 |
| Nov 11, 2025 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -3.47% | 3,300 |
| Nov 10, 2025 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 3.59% | 15,178 |
| Nov 7, 2025 | 3.80 | 3.90 | 3.75 | 3.90 | 3.90 | 4.00% | 5,315 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.56 | 3.75 | 3.75 | -2.34% | 11,618 |
| Nov 5, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 3.78% | 3,155 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.63 | 3.70 | 3.70 | -3.90% | 8,460 |
| Nov 3, 2025 | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -3.75% | 10,480 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.80 | 4.00 | 4.00 | -5.44% | 2,266 |
| Oct 30, 2025 | 4.04 | 4.23 | 4.04 | 4.23 | 4.23 | 4.44% | 2,754 |
| Oct 29, 2025 | 4.04 | 4.05 | 3.76 | 4.05 | 4.05 | 1.25% | 6,186 |
| Oct 28, 2025 | 3.97 | 4.00 | 3.76 | 4.00 | 4.00 | -1.23% | 2,919 |
| Oct 27, 2025 | 3.99 | 4.05 | 3.61 | 4.05 | 4.05 | - | 12,233 |
| Oct 24, 2025 | 4.10 | 4.14 | 3.99 | 4.05 | 4.05 | -2.41% | 6,925 |
| Oct 23, 2025 | 3.78 | 4.15 | 3.77 | 4.15 | 4.15 | 9.50% | 40,784 |
| Oct 22, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | -0.26% | 22,715 |
| Oct 21, 2025 | 3.92 | 4.04 | 3.66 | 3.80 | 3.80 | -5.71% | 25,976 |
| Oct 20, 2025 | 3.95 | 4.29 | 3.95 | 4.03 | 4.03 | -2.18% | 17,904 |
| Oct 17, 2025 | 4.23 | 4.25 | 3.90 | 4.12 | 4.12 | -7.42% | 24,124 |
| Oct 16, 2025 | 4.35 | 4.64 | 4.28 | 4.45 | 4.45 | 5.95% | 27,972 |
| Oct 15, 2025 | 4.62 | 4.65 | 4.20 | 4.20 | 4.20 | -8.70% | 19,125 |
| Oct 14, 2025 | 4.65 | 4.65 | 4.39 | 4.60 | 4.60 | -1.92% | 54,220 |
| Oct 10, 2025 | 4.20 | 4.82 | 4.20 | 4.69 | 4.69 | 1.96% | 9,211 |