Blackrock Silver Corp. (TSXV:BRC)
0.6500
-0.0200 (-2.99%)
Oct 24, 2025, 2:07 PM EDT
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -4.48% | 479,751 |
| Oct 23, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 6.35% | 450,100 |
| Oct 22, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -7.35% | 1,456,200 |
| Oct 21, 2025 | 0.71 | 0.72 | 0.65 | 0.68 | 0.68 | -9.33% | 2,431,734 |
| Oct 20, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 856,500 |
| Oct 17, 2025 | 0.81 | 0.81 | 0.73 | 0.76 | 0.76 | -7.32% | 1,709,224 |
| Oct 16, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -2.38% | 1,294,541 |
| Oct 15, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | 2.44% | 1,158,844 |
| Oct 14, 2025 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 6.49% | 1,606,527 |
| Oct 10, 2025 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -2.53% | 878,600 |
| Oct 9, 2025 | 0.84 | 0.85 | 0.75 | 0.79 | 0.79 | -3.66% | 2,150,937 |
| Oct 8, 2025 | 0.80 | 0.82 | 0.75 | 0.82 | 0.82 | 5.13% | 1,152,027 |
| Oct 7, 2025 | 0.78 | 0.80 | 0.73 | 0.78 | 0.78 | -2.50% | 1,195,300 |
| Oct 6, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 8.11% | 1,646,127 |
| Oct 3, 2025 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -3.90% | 1,300,400 |
| Oct 2, 2025 | 0.76 | 0.77 | 0.69 | 0.77 | 0.77 | - | 2,960,900 |
| Oct 1, 2025 | 0.88 | 0.89 | 0.68 | 0.77 | 0.77 | -11.49% | 6,386,248 |
| Sep 30, 2025 | 0.86 | 0.87 | 0.82 | 0.87 | 0.87 | - | 845,811 |
| Sep 29, 2025 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | -2.25% | 1,219,800 |
| Sep 26, 2025 | 0.90 | 0.94 | 0.88 | 0.89 | 0.89 | -2.20% | 953,120 |
| Sep 25, 2025 | 0.90 | 0.91 | 0.85 | 0.91 | 0.91 | 7.06% | 1,133,300 |
| Sep 24, 2025 | 0.89 | 0.91 | 0.84 | 0.85 | 0.85 | -5.56% | 1,016,800 |
| Sep 23, 2025 | 0.92 | 0.94 | 0.87 | 0.90 | 0.90 | -2.17% | 1,514,500 |
| Sep 22, 2025 | 0.97 | 1.00 | 0.90 | 0.92 | 0.92 | -3.16% | 2,422,938 |
| Sep 19, 2025 | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | 7.95% | 1,689,800 |
| Sep 18, 2025 | 0.84 | 0.88 | 0.81 | 0.88 | 0.88 | 3.53% | 816,539 |
| Sep 17, 2025 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | -2.30% | 972,400 |
| Sep 16, 2025 | 0.92 | 0.93 | 0.81 | 0.87 | 0.87 | -1.14% | 2,508,700 |
| Sep 15, 2025 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | 6.02% | 3,436,540 |
| Sep 12, 2025 | 0.74 | 0.98 | 0.73 | 0.83 | 0.83 | 16.90% | 12,205,025 |
| Sep 11, 2025 | 0.68 | 0.71 | 0.66 | 0.71 | 0.71 | 2.90% | 1,503,331 |
| Sep 10, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 6.15% | 1,143,621 |
| Sep 9, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -4.41% | 2,956,600 |
| Sep 8, 2025 | 0.73 | 0.77 | 0.66 | 0.68 | 0.68 | -10.53% | 2,302,829 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.74 | 0.76 | 0.76 | -1.30% | 937,400 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -8.33% | 1,488,122 |
| Sep 3, 2025 | 0.78 | 0.84 | 0.76 | 0.84 | 0.84 | 9.09% | 2,008,300 |
| Sep 2, 2025 | 0.77 | 0.79 | 0.74 | 0.77 | 0.77 | 4.05% | 2,111,234 |
| Aug 29, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 2.78% | 654,429 |
| Aug 28, 2025 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 4.35% | 1,116,100 |
| Aug 27, 2025 | 0.66 | 0.71 | 0.65 | 0.69 | 0.69 | 6.15% | 1,176,800 |
| Aug 26, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 6.56% | 568,900 |
| Aug 25, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -3.17% | 723,000 |
| Aug 22, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 6.78% | 749,400 |
| Aug 21, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 305,330 |
| Aug 20, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 308,623 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -6.56% | 618,300 |
| Aug 18, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 623,700 |
| Aug 15, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 863,024 |
| Aug 14, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 493,723 |