Black Mammoth Metals Corporation (TSXV:BMM)
Canada
· Delayed Price · Currency is CAD 1.830
+0.120 (7.02%)
Jun 13, 2025, 9:30 AM EDT
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.71 | 1.93 | 1.71 | 1.90 | - | 11.11% | 48,153 |
| Jun 12, 2025 | 1.66 | 1.72 | 1.66 | 1.71 | - | 0.59% | 9,400 |
| Jun 11, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | - | 0.59% | 19,000 |
| Jun 10, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | - | -3.43% | 800 |
| Jun 9, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | - | 4.17% | 7,800 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | - | -0.59% | 9,500 |
| Jun 5, 2025 | 1.75 | 1.76 | 1.69 | 1.69 | - | - | 19,100 |
| Jun 4, 2025 | 1.57 | 1.72 | 1.57 | 1.69 | - | 7.64% | 30,900 |
| Jun 3, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | - | -3.09% | 8,100 |
| Jun 2, 2025 | 1.68 | 1.72 | 1.59 | 1.62 | - | -1.22% | 24,400 |
| May 30, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | - | -1.20% | 5,700 |
| May 29, 2025 | 1.77 | 1.77 | 1.62 | 1.66 | - | -6.21% | 15,100 |
| May 28, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | - | 7.93% | 19,300 |
| May 27, 2025 | 1.70 | 1.80 | 1.62 | 1.64 | - | -3.53% | 23,000 |
| May 26, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | - | 0.59% | 1,900 |
| May 23, 2025 | 1.77 | 1.77 | 1.68 | 1.69 | - | -3.43% | 8,700 |
| May 22, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | - | -6.91% | 5,200 |
| May 21, 2025 | 1.76 | 1.88 | 1.76 | 1.88 | - | 6.82% | 15,900 |
| May 20, 2025 | 1.79 | 1.79 | 1.72 | 1.76 | - | 0.57% | 9,300 |
| May 16, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | - | -2.78% | 2,600 |
| May 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4.65% | 3,400 |
| May 14, 2025 | 1.84 | 1.85 | 1.70 | 1.72 | - | -4.44% | 10,400 |
| May 13, 2025 | 1.75 | 1.85 | 1.75 | 1.80 | - | 5.26% | 13,000 |
| May 12, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | - | - | 200 |
| May 9, 2025 | 1.85 | 1.85 | 1.66 | 1.71 | - | -7.57% | 7,400 |
| May 8, 2025 | 1.75 | 1.90 | 1.75 | 1.85 | - | 6.32% | 21,500 |
| May 7, 2025 | 1.62 | 1.77 | 1.62 | 1.74 | - | 9.43% | 46,300 |
| May 6, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | - | -3.64% | 7,400 |
| May 5, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | - | - | 5,000 |
| May 2, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | - | - | 9,900 |
| May 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.20% | 3,900 |
| Apr 30, 2025 | 1.78 | 1.79 | 1.67 | 1.67 | - | -1.76% | 6,300 |
| Apr 29, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | - | -3.41% | 17,000 |
| Apr 28, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | - | -2.76% | 2,100 |
| Apr 25, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | - | -2.16% | 900 |
| Apr 24, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | - | 0.54% | 900 |
| Apr 23, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | - | 1.10% | 3,300 |
| Apr 22, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | - | -7.61% | 12,000 |
| Apr 21, 2025 | 1.95 | 2.17 | 1.93 | 1.97 | - | -8.37% | 5,800 |
| Apr 17, 2025 | 2.14 | 2.15 | 2.13 | 2.15 | - | -0.46% | 11,200 |
| Apr 16, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | - | -1.82% | 11,900 |
| Apr 15, 2025 | 2.19 | 2.20 | 2.08 | 2.20 | - | - | 13,900 |
| Apr 14, 2025 | 1.78 | 2.20 | 1.78 | 2.20 | - | 23.60% | 19,100 |
| Apr 11, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | - | 1.14% | 12,800 |
| Apr 10, 2025 | 1.74 | 1.76 | 1.70 | 1.76 | - | 1.73% | 5,900 |
| Apr 9, 2025 | 1.77 | 1.77 | 1.60 | 1.73 | - | 1.17% | 21,900 |
| Apr 8, 2025 | 1.76 | 1.78 | 1.67 | 1.71 | - | 3.64% | 12,200 |
| Apr 7, 2025 | 1.84 | 1.85 | 1.65 | 1.65 | - | -10.33% | 46,000 |
| Apr 4, 2025 | 1.88 | 1.88 | 1.75 | 1.84 | - | -2.65% | 16,000 |
| Apr 3, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | - | - | 7,000 |