Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 3.670
-0.110 (-2.91%)
Sep 18, 2026, 3:59 PM EST
Black Mammoth Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4.05 | 4.12 | 3.92 | 4.05 | 4.05 | 1.25% | 8,090 |
| Aug 21, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | - | 15,546 |
| Aug 20, 2026 | 4.18 | 4.18 | 3.76 | 4.00 | 4.00 | - | 21,308 |
| Aug 19, 2026 | 4.02 | 4.21 | 4.00 | 4.00 | 4.00 | 2.04% | 7,793 |
| Aug 18, 2026 | 4.06 | 4.25 | 3.92 | 3.92 | 3.92 | -7.33% | 1,046 |
| Aug 17, 2026 | 4.20 | 4.25 | 4.08 | 4.23 | 4.23 | 0.71% | 12,749 |
| Aug 14, 2026 | 4.19 | 4.25 | 3.99 | 4.20 | 4.20 | 11.11% | 11,961 |
| Aug 13, 2026 | 3.63 | 4.09 | 3.63 | 3.78 | 3.78 | -7.58% | 11,700 |
| Aug 12, 2026 | 4.03 | 4.09 | 3.80 | 4.09 | 4.09 | 1.24% | 12,868 |
| Aug 11, 2026 | 4.14 | 4.22 | 4.03 | 4.04 | 4.04 | -4.27% | 6,660 |
| Aug 10, 2026 | 4.34 | 4.34 | 3.92 | 4.22 | 4.22 | 0.72% | 32,463 |
| Aug 7, 2026 | 4.05 | 4.40 | 4.00 | 4.19 | 4.19 | 4.49% | 20,071 |
| 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 |