Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 1.760
-0.030 (-1.68%)
Jul 21, 2025, 4:00 PM EDT
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | - | -1.68% | 13,077 |
| Jul 18, 2025 | 1.75 | 1.79 | 1.64 | 1.79 | - | 1.70% | 4,900 |
| Jul 17, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | - | -2.22% | 9,300 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | - | 1.12% | 7,100 |
| Jul 15, 2025 | 1.83 | 1.85 | 1.78 | 1.78 | - | -3.26% | 5,400 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | - | -2.13% | 19,500 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | - | -0.53% | 10,400 |
| Jul 10, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | - | -0.53% | 4,700 |
| Jul 9, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | - | 2.70% | 9,100 |
| Jul 8, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | - | -2.63% | 17,900 |
| Jul 7, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | - | 2.70% | 8,000 |
| Jul 4, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | 1.09% | 3,000 |
| Jul 3, 2025 | 1.84 | 1.89 | 1.83 | 1.83 | - | -2.14% | 6,500 |
| Jul 2, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | - | -1.58% | 9,100 |
| Jun 30, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | - | -2.56% | 11,500 |
| Jun 27, 2025 | 1.92 | 1.95 | 1.90 | 1.95 | - | 2.63% | 3,200 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.56% | 1,100 |
| Jun 25, 2025 | 2.00 | 2.00 | 1.87 | 1.95 | - | -2.50% | 4,100 |
| Jun 24, 2025 | 2.04 | 2.10 | 1.96 | 2.00 | - | - | 72,100 |
| Jun 23, 2025 | 1.82 | 2.00 | 1.82 | 2.00 | - | 9.89% | 44,700 |
| Jun 20, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | - | 1.11% | 35,300 |
| Jun 19, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | - | 1.12% | 5,000 |
| Jun 18, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | - | -3.78% | 12,500 |
| Jun 17, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | - | -3.65% | 19,900 |
| Jun 16, 2025 | 2.04 | 2.07 | 1.90 | 1.92 | - | 1.05% | 20,600 |
| Jun 13, 2025 | 1.71 | 1.93 | 1.71 | 1.90 | - | 11.11% | 48,200 |
| 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 |