Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 4.950
-0.010 (-0.20%)
Dec 1, 2025, 2:37 PM EST
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.99 | 5.00 | 4.95 | 5.00 | - | 1.01% | 28,095 |
| 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 |
| Oct 9, 2025 | 4.78 | 4.80 | 4.29 | 4.60 | 4.60 | - | 26,298 |
| Oct 8, 2025 | 4.30 | 4.60 | 4.21 | 4.60 | 4.60 | 7.23% | 18,565 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.20 | 4.29 | 4.29 | -3.16% | 30,655 |
| Oct 6, 2025 | 4.44 | 4.50 | 4.35 | 4.43 | 4.43 | -3.70% | 10,507 |
| Oct 3, 2025 | 4.54 | 4.60 | 4.46 | 4.60 | 4.60 | 0.66% | 11,524 |
| Oct 2, 2025 | 4.58 | 4.58 | 4.50 | 4.57 | 4.57 | 0.44% | 7,118 |
| 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 |