Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 4.000
-0.150 (-3.61%)
Oct 24, 2025, 1:36 PM EDT
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.10 | 4.14 | 3.99 | 4.14 | 4.14 | -0.24% | 1,125 |
| Oct 23, 2025 | 3.78 | 4.15 | 3.77 | 4.15 | 4.15 | 9.50% | 40,800 |
| 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% | 26,000 |
| 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% | 28,000 |
| 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 | - | 26,300 |
| Oct 8, 2025 | 4.30 | 4.60 | 4.21 | 4.60 | 4.60 | 7.23% | 18,600 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.20 | 4.29 | 4.29 | -3.16% | 30,700 |
| 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% | 19,100 |
| 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% | 21,000 |
| 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% | 50,300 |
| 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% | 18,500 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.76 | 3.95 | 3.95 | -2.47% | 16,400 |
| Sep 12, 2025 | 3.79 | 4.25 | 3.79 | 4.05 | 4.05 | 5.19% | 47,100 |
| Sep 11, 2025 | 3.75 | 3.90 | 3.75 | 3.85 | 3.85 | - | 12,600 |
| Sep 10, 2025 | 3.85 | 3.94 | 3.75 | 3.85 | 3.85 | -1.28% | 12,200 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.68 | 3.90 | 3.90 | -2.50% | 35,600 |
| Sep 8, 2025 | 2.98 | 4.00 | 2.95 | 4.00 | 4.00 | 35.59% | 87,000 |
| Sep 5, 2025 | 2.94 | 2.98 | 2.83 | 2.95 | 2.95 | 0.34% | 35,900 |
| Sep 4, 2025 | 2.84 | 2.99 | 2.84 | 2.94 | 2.94 | 3.16% | 42,500 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.60 | 2.85 | 2.85 | - | 40,600 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.77 | 2.85 | 2.85 | 3.26% | 37,900 |
| Aug 29, 2025 | 2.60 | 2.76 | 2.54 | 2.76 | 2.76 | 6.15% | 16,200 |
| Aug 28, 2025 | 2.64 | 2.64 | 2.55 | 2.60 | 2.60 | 1.17% | 12,100 |
| Aug 27, 2025 | 2.40 | 2.62 | 2.40 | 2.57 | 2.57 | 2.80% | 13,900 |
| Aug 26, 2025 | 2.32 | 2.51 | 2.29 | 2.50 | 2.50 | 9.65% | 61,400 |
| Aug 25, 2025 | 2.32 | 2.35 | 2.26 | 2.28 | 2.28 | -1.72% | 34,000 |
| Aug 22, 2025 | 2.00 | 2.32 | 1.98 | 2.32 | 2.32 | 16.00% | 131,900 |
| Aug 21, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 4.71% | 13,700 |
| 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% | 4,500 |
| Aug 15, 2025 | 2.00 | 2.10 | 1.91 | 1.91 | 1.91 | -3.54% | 7,300 |
| Aug 14, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 2,500 |