Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 3.970
+0.010 (0.25%)
Nov 4, 2026, 4:00 PM EST
Black Mammoth Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.90 | 3.98 | 3.71 | 3.97 | 3.97 | 0.25% | 8,520 |
| Nov 3, 2026 | 4.00 | 4.01 | 3.89 | 3.96 | 3.96 | -0.50% | 6,600 |
| Nov 2, 2026 | 3.88 | 4.23 | 3.88 | 3.98 | 3.98 | 2.05% | 25,247 |
| Oct 30, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -7.36% | 30,925 |
| Oct 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.45% | 101 |
| Oct 28, 2026 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -0.48% | 300 |
| Oct 27, 2026 | 3.95 | 4.27 | 3.95 | 4.17 | 4.17 | 4.77% | 4,707 |
| Oct 26, 2026 | 3.95 | 4.08 | 3.94 | 3.98 | 3.98 | -2.69% | 3,782 |
| Oct 23, 2026 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | -4.22% | 2,546 |
| Oct 22, 2026 | 4.31 | 4.49 | 4.17 | 4.27 | 4.27 | -0.70% | 12,965 |
| Oct 21, 2026 | 4.55 | 4.59 | 4.30 | 4.30 | 4.30 | -4.44% | 7,010 |
| Oct 20, 2026 | 4.70 | 4.71 | 4.27 | 4.50 | 4.50 | -8.16% | 11,509 |
| Oct 19, 2026 | 4.29 | 4.90 | 4.29 | 4.90 | 4.90 | 15.02% | 35,250 |
| Oct 16, 2026 | 4.31 | 4.35 | 4.13 | 4.26 | 4.26 | -2.07% | 17,737 |
| Oct 15, 2026 | 4.51 | 4.60 | 3.68 | 4.35 | 4.35 | 11.54% | 56,222 |
| Oct 14, 2026 | 3.42 | 4.00 | 3.39 | 3.90 | 3.90 | 11.11% | 55,982 |
| Oct 13, 2026 | 3.60 | 3.60 | 3.41 | 3.51 | 3.51 | -5.14% | 12,199 |
| Oct 9, 2026 | 3.60 | 3.78 | 3.60 | 3.70 | 3.70 | 2.78% | 6,278 |
| Oct 8, 2026 | 3.58 | 3.74 | 3.56 | 3.60 | 3.60 | 0.56% | 8,519 |
| Oct 7, 2026 | 3.70 | 3.70 | 3.52 | 3.58 | 3.58 | -2.72% | 4,697 |
| Oct 6, 2026 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | 2.79% | 5,610 |
| Oct 5, 2026 | 3.87 | 3.87 | 3.38 | 3.58 | 3.58 | -1.92% | 14,369 |
| Oct 2, 2026 | 3.58 | 3.65 | 3.56 | 3.65 | 3.65 | 2.53% | 3,866 |
| Oct 1, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -1.66% | 2,751 |
| Sep 30, 2026 | 3.57 | 3.71 | 3.56 | 3.62 | 3.62 | -2.69% | 3,900 |
| Sep 29, 2026 | 3.23 | 3.72 | 3.23 | 3.72 | 3.72 | 9.41% | 5,143 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.40 | 3.40 | 3.40 | -5.29% | 16,996 |
| Sep 25, 2026 | 3.75 | 3.75 | 3.59 | 3.59 | 3.59 | -5.53% | 450 |
| Sep 24, 2026 | 3.90 | 3.90 | 3.74 | 3.80 | 3.80 | -0.52% | 4,000 |
| Sep 23, 2026 | 3.60 | 3.85 | 3.60 | 3.82 | 3.82 | -4.50% | 3,510 |
| Sep 22, 2026 | 3.65 | 4.00 | 3.65 | 4.00 | 4.00 | 9.59% | 14,820 |
| Sep 21, 2026 | 3.71 | 3.71 | 3.43 | 3.65 | 3.65 | -0.82% | 4,318 |
| Sep 18, 2026 | 3.70 | 3.71 | 3.66 | 3.68 | 3.68 | -2.65% | 5,205 |
| Sep 17, 2026 | 3.50 | 3.79 | 3.50 | 3.78 | 3.78 | 8.31% | 5,649 |
| Sep 16, 2026 | 3.55 | 3.62 | 3.49 | 3.49 | 3.49 | -1.69% | 23,252 |
| Sep 15, 2026 | 3.60 | 3.65 | 3.53 | 3.55 | 3.55 | -3.79% | 4,974 |
| Sep 14, 2026 | 3.75 | 3.80 | 3.60 | 3.69 | 3.69 | -0.54% | 6,022 |
| Sep 11, 2026 | 3.93 | 3.93 | 3.71 | 3.71 | 3.71 | -0.27% | 794 |
| Sep 10, 2026 | 3.90 | 3.92 | 3.72 | 3.72 | 3.72 | -6.53% | 13,534 |
| Sep 9, 2026 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | -1.49% | 5,568 |
| Sep 8, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 2.28% | 3,017 |
| Sep 4, 2026 | 4.01 | 4.10 | 3.95 | 3.95 | 3.95 | 1.02% | 2,959 |
| Sep 3, 2026 | 3.86 | 4.10 | 3.86 | 3.91 | 3.91 | -1.26% | 18,124 |
| Sep 2, 2026 | 3.86 | 4.06 | 3.60 | 3.96 | 3.96 | 0.51% | 27,196 |
| Sep 1, 2026 | 3.94 | 4.00 | 3.77 | 3.94 | 3.94 | 1.03% | 5,818 |
| Aug 31, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -4.18% | 7,561 |
| Aug 28, 2026 | 4.15 | 4.17 | 4.06 | 4.07 | 4.07 | 0.49% | 11,883 |
| Aug 27, 2026 | 4.15 | 4.25 | 4.02 | 4.05 | 4.05 | - | 27,007 |
| Aug 26, 2026 | 4.06 | 4.14 | 4.05 | 4.05 | 4.05 | - | 3,800 |
| Aug 25, 2026 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | - | 5,500 |