Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 4.010
-0.170 (-4.07%)
Aug 6, 2026, 3:59 PM EST
Black Mammoth Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.00 | 4.22 | 4.00 | 4.01 | 4.01 | -4.07% | 7,104 |
| Aug 5, 2026 | 3.72 | 4.35 | 3.72 | 4.18 | 4.18 | 4.50% | 17,190 |
| Aug 4, 2026 | 3.51 | 4.09 | 3.51 | 4.00 | 4.00 | 11.73% | 10,876 |
| Jul 31, 2026 | 3.63 | 3.78 | 3.58 | 3.58 | 3.58 | - | 1,311 |
| Jul 30, 2026 | 3.74 | 3.74 | 3.55 | 3.58 | 3.58 | -4.53% | 28,530 |
| Jul 29, 2026 | 3.78 | 3.86 | 3.75 | 3.75 | 3.75 | 0.54% | 1,500 |
| Jul 28, 2026 | 3.73 | 3.75 | 3.73 | 3.73 | 3.73 | 0.54% | 1,519 |
| Jul 27, 2026 | 4.14 | 4.14 | 3.71 | 3.71 | 3.71 | -9.95% | 5,944 |
| Jul 24, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | 12.88% | 10,060 |
| Jul 23, 2026 | 3.79 | 3.83 | 3.65 | 3.65 | 3.65 | -6.17% | 2,498 |
| Jul 22, 2026 | 3.69 | 3.89 | 3.69 | 3.89 | 3.89 | 5.71% | 3,518 |
| Jul 21, 2026 | 3.69 | 3.69 | 3.62 | 3.68 | 3.68 | 1.94% | 3,400 |
| Jul 20, 2026 | 3.61 | 3.73 | 3.60 | 3.61 | 3.61 | -3.99% | 2,707 |
| Jul 17, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 0.80% | 2,000 |
| Jul 16, 2026 | 3.71 | 3.73 | 3.67 | 3.73 | 3.73 | -1.84% | 12,352 |
| Jul 15, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.31% | 1,905 |
| Jul 14, 2026 | 3.80 | 3.89 | 3.77 | 3.89 | 3.89 | 1.04% | 5,068 |
| Jul 13, 2026 | 3.80 | 4.02 | 3.77 | 3.85 | 3.85 | 1.32% | 1,931 |
| Jul 10, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.06% | 502 |
| Jul 9, 2026 | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | 2.17% | 1,966 |
| Jul 8, 2026 | 3.85 | 3.85 | 3.60 | 3.68 | 3.68 | -4.42% | 7,319 |
| Jul 7, 2026 | 3.83 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 1,553 |
| Jul 6, 2026 | 4.10 | 4.10 | 3.70 | 3.81 | 3.81 | -7.07% | 12,493 |
| Jul 3, 2026 | 4.04 | 4.10 | 3.93 | 4.10 | 4.10 | 1.23% | 8,604 |
| Jul 2, 2026 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | 0.50% | 9,128 |
| Jun 30, 2026 | 4.03 | 4.38 | 4.03 | 4.03 | 4.03 | 0.50% | 5,894 |
| Jun 29, 2026 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -3.37% | 4,223 |
| Jun 26, 2026 | 4.62 | 4.63 | 4.01 | 4.15 | 4.15 | -10.17% | 35,815 |
| Jun 25, 2026 | 4.50 | 4.66 | 4.30 | 4.62 | 4.62 | 2.67% | 22,447 |
| Jun 24, 2026 | 4.27 | 4.59 | 4.00 | 4.50 | 4.50 | 7.91% | 61,648 |
| Jun 23, 2026 | 4.11 | 4.30 | 4.11 | 4.17 | 4.17 | -3.02% | 4,077 |
| Jun 22, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | -0.23% | 5,609 |
| Jun 19, 2026 | 4.30 | 4.44 | 4.30 | 4.31 | 4.31 | 3.86% | 6,050 |
| Jun 18, 2026 | 4.00 | 4.16 | 3.90 | 4.15 | 4.15 | 4.01% | 21,298 |
| Jun 17, 2026 | 3.89 | 4.04 | 3.77 | 3.99 | 3.99 | 0.76% | 57,421 |
| Jun 16, 2026 | 3.80 | 3.96 | 3.74 | 3.96 | 3.96 | 15.45% | 31,957 |
| Jun 15, 2026 | 3.75 | 4.29 | 3.41 | 3.43 | 3.43 | -3.92% | 116,647 |
| Jun 12, 2026 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -3.77% | 1,050 |
| Jun 11, 2026 | 3.50 | 3.72 | 3.50 | 3.71 | 3.71 | 4.80% | 11,930 |
| Jun 10, 2026 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -1.67% | 8,207 |
| Jun 9, 2026 | 3.59 | 3.60 | 3.50 | 3.60 | 3.60 | - | 2,929 |
| Jun 8, 2026 | 3.68 | 3.68 | 3.10 | 3.60 | 3.60 | - | 10,235 |
| Jun 5, 2026 | 3.35 | 3.60 | 3.15 | 3.60 | 3.60 | -1.91% | 20,836 |
| Jun 4, 2026 | 3.32 | 3.78 | 3.32 | 3.67 | 3.67 | 7.94% | 38,208 |
| Jun 3, 2026 | 3.40 | 3.53 | 3.25 | 3.40 | 3.40 | - | 17,379 |
| Jun 2, 2026 | 3.50 | 3.90 | 3.40 | 3.40 | 3.40 | -2.86% | 6,789 |
| Jun 1, 2026 | 3.69 | 3.74 | 3.40 | 3.50 | 3.50 | 4.48% | 10,800 |
| May 29, 2026 | 3.50 | 3.61 | 3.08 | 3.35 | 3.35 | -6.94% | 14,219 |
| May 28, 2026 | 3.61 | 3.75 | 3.35 | 3.60 | 3.60 | -0.28% | 23,791 |
| May 27, 2026 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -1.63% | 1,533 |