Black Mammoth Metals Corporation (TSXV:BMM)
Canada · Delayed Price · Currency is CAD 4.260
-0.230 (-5.12%)
May 14, 2026, 10:38 AM EST
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.20 | 4.75 | 4.05 | 4.49 | 4.49 | 2.51% | 25,806 |
| May 12, 2026 | 4.40 | 4.51 | 4.07 | 4.38 | 4.38 | 0.69% | 16,809 |
| May 11, 2026 | 4.00 | 4.50 | 4.00 | 4.35 | 4.35 | 8.75% | 22,930 |
| May 8, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.76% | 10,685 |
| May 7, 2026 | 4.40 | 4.55 | 4.20 | 4.20 | 4.20 | 3.70% | 52,128 |
| May 6, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 11,147 |
| May 5, 2026 | 4.04 | 4.15 | 3.91 | 4.00 | 4.00 | 2.56% | 4,800 |
| May 4, 2026 | 3.88 | 4.04 | 3.54 | 3.90 | 3.90 | 0.52% | 23,457 |
| May 1, 2026 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -4.43% | 6,594 |
| Apr 30, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | 0.25% | 6,050 |
| Apr 29, 2026 | 4.05 | 4.08 | 4.05 | 4.05 | 4.05 | - | 3,151 |
| Apr 28, 2026 | 4.21 | 4.21 | 4.02 | 4.05 | 4.05 | -3.57% | 2,620 |
| Apr 27, 2026 | 4.28 | 4.29 | 4.11 | 4.20 | 4.20 | -2.33% | 7,798 |
| Apr 24, 2026 | 4.31 | 4.31 | 4.27 | 4.30 | 4.30 | -2.27% | 2,220 |
| Apr 23, 2026 | 4.74 | 4.74 | 4.07 | 4.40 | 4.40 | -7.17% | 8,011 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -1.25% | 3,111 |
| Apr 21, 2026 | 5.09 | 5.09 | 4.80 | 4.80 | 4.80 | -3.03% | 3,806 |
| Apr 20, 2026 | 5.10 | 5.10 | 4.80 | 4.95 | 4.95 | -1.00% | 4,040 |
| Apr 17, 2026 | 4.41 | 5.36 | 4.41 | 5.00 | 5.00 | 11.11% | 68,698 |
| Apr 16, 2026 | 4.63 | 4.65 | 4.50 | 4.50 | 4.50 | -2.81% | 13,421 |
| Apr 15, 2026 | 4.65 | 4.65 | 4.47 | 4.63 | 4.63 | -0.43% | 9,208 |
| Apr 14, 2026 | 4.45 | 4.65 | 4.40 | 4.65 | 4.65 | 1.97% | 13,899 |
| Apr 13, 2026 | 4.20 | 4.67 | 4.20 | 4.56 | 4.56 | -0.65% | 5,146 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.25 | 4.59 | 4.59 | -0.22% | 24,721 |
| Apr 9, 2026 | 4.25 | 4.60 | 4.25 | 4.60 | 4.60 | 7.73% | 20,397 |
| Apr 8, 2026 | 4.50 | 4.53 | 4.27 | 4.27 | 4.27 | 1.43% | 17,884 |
| Apr 7, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 0.96% | 3,285 |
| Apr 6, 2026 | 4.15 | 4.47 | 4.15 | 4.17 | 4.17 | -7.13% | 2,165 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 1,846 |
| Apr 1, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -1.10% | 4,784 |
| Mar 31, 2026 | 4.50 | 4.65 | 4.17 | 4.55 | 4.55 | 3.41% | 24,993 |
| Mar 30, 2026 | 4.35 | 4.49 | 4.34 | 4.40 | 4.40 | -2.87% | 5,095 |
| Mar 27, 2026 | 4.12 | 4.69 | 4.12 | 4.53 | 4.53 | 5.84% | 38,815 |
| Mar 26, 2026 | 4.67 | 4.67 | 4.27 | 4.28 | 4.28 | -0.70% | 11,599 |
| Mar 25, 2026 | 4.42 | 4.65 | 4.31 | 4.31 | 4.31 | - | 11,944 |
| Mar 24, 2026 | 4.49 | 4.50 | 4.31 | 4.31 | 4.31 | -4.22% | 5,582 |
| Mar 23, 2026 | 4.05 | 4.52 | 3.95 | 4.50 | 4.50 | 12.50% | 63,051 |
| Mar 20, 2026 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | 3.09% | 31,925 |
| Mar 19, 2026 | 4.00 | 4.49 | 3.75 | 3.88 | 3.88 | -8.92% | 67,551 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.26 | 4.26 | 4.26 | -10.32% | 14,710 |
| Mar 17, 2026 | 4.30 | 4.76 | 4.30 | 4.75 | 4.75 | 7.47% | 13,499 |
| Mar 16, 2026 | 4.50 | 4.56 | 4.34 | 4.42 | 4.42 | -2.00% | 5,503 |
| Mar 13, 2026 | 4.75 | 4.77 | 4.51 | 4.51 | 4.51 | -4.45% | 7,369 |
| Mar 12, 2026 | 5.24 | 5.24 | 4.72 | 4.72 | 4.72 | -10.94% | 17,593 |
| Mar 11, 2026 | 5.36 | 5.36 | 5.10 | 5.30 | 5.30 | -3.81% | 11,661 |
| Mar 10, 2026 | 5.10 | 5.59 | 5.10 | 5.51 | 5.51 | - | 21,091 |
| Mar 9, 2026 | 5.62 | 5.62 | 5.06 | 5.51 | 5.51 | -3.33% | 19,337 |
| Mar 6, 2026 | 4.75 | 5.70 | 4.33 | 5.70 | 5.70 | 20.51% | 27,105 |
| Mar 5, 2026 | 5.17 | 5.32 | 4.73 | 4.73 | 4.73 | -5.40% | 19,118 |
| Mar 4, 2026 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | -4.58% | 17,167 |