Blackrock Silver Corp. (TSXV:BRC)
Canada · Delayed Price · Currency is CAD 2.060
+0.170 (8.99%)
At close: Feb 26, 2026
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.87 | 2.06 | 1.79 | 2.06 | 2.06 | 8.99% | 1,912,723 |
| Feb 25, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | - | 868,709 |
| Feb 24, 2026 | 1.83 | 1.96 | 1.78 | 1.89 | 1.89 | 2.16% | 1,295,182 |
| Feb 23, 2026 | 1.58 | 1.85 | 1.58 | 1.85 | 1.85 | 16.35% | 1,712,087 |
| Feb 20, 2026 | 1.53 | 1.62 | 1.47 | 1.59 | 1.59 | 5.30% | 1,811,007 |
| Feb 19, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 916,562 |
| Feb 18, 2026 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 1,310,845 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -5.81% | 2,845,709 |
| Feb 13, 2026 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 1,234,739 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.50 | 1.51 | 1.51 | -11.70% | 1,464,078 |
| Feb 11, 2026 | 1.65 | 1.76 | 1.63 | 1.71 | 1.71 | 4.27% | 1,324,338 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | 1.23% | 704,559 |
| Feb 9, 2026 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | 4.52% | 1,365,066 |
| Feb 6, 2026 | 1.47 | 1.60 | 1.43 | 1.55 | 1.55 | 9.93% | 1,042,464 |
| Feb 5, 2026 | 1.40 | 1.51 | 1.38 | 1.41 | 1.41 | -9.62% | 1,767,821 |
| Feb 4, 2026 | 1.73 | 1.74 | 1.48 | 1.56 | 1.56 | -4.29% | 1,811,201 |
| Feb 3, 2026 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 12.41% | 1,887,196 |
| Feb 2, 2026 | 1.41 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 1,936,486 |
| Jan 30, 2026 | 1.48 | 1.56 | 1.43 | 1.46 | 1.46 | -6.41% | 3,584,373 |
| Jan 29, 2026 | 1.62 | 1.65 | 1.45 | 1.56 | 1.56 | 2.63% | 2,605,626 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.51 | 1.52 | 1.52 | -10.59% | 2,308,635 |
| Jan 27, 2026 | 1.67 | 1.71 | 1.52 | 1.70 | 1.70 | 0.59% | 2,339,448 |
| Jan 26, 2026 | 1.91 | 1.94 | 1.63 | 1.69 | 1.69 | -4.52% | 3,641,295 |
| Jan 23, 2026 | 1.75 | 1.83 | 1.71 | 1.77 | 1.77 | 2.31% | 1,909,703 |
| Jan 22, 2026 | 1.60 | 1.74 | 1.59 | 1.73 | 1.73 | 5.49% | 1,477,070 |
| Jan 21, 2026 | 1.70 | 1.74 | 1.60 | 1.64 | 1.64 | -2.96% | 2,319,697 |
| Jan 20, 2026 | 1.61 | 1.69 | 1.53 | 1.69 | 1.69 | 8.33% | 2,323,677 |
| Jan 19, 2026 | 1.47 | 1.62 | 1.47 | 1.56 | 1.56 | 9.86% | 2,156,117 |
| Jan 16, 2026 | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | -1.39% | 1,443,728 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | - | 774,284 |
| Jan 14, 2026 | 1.43 | 1.50 | 1.38 | 1.44 | 1.44 | 1.41% | 1,367,464 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -2.74% | 1,536,615 |
| Jan 12, 2026 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 7.35% | 2,261,503 |
| Jan 9, 2026 | 1.31 | 1.38 | 1.27 | 1.36 | 1.36 | 10.57% | 2,050,240 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -4.65% | 1,749,656 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.18 | 1.29 | 1.29 | 0.78% | 1,596,505 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.26 | 1.28 | 1.28 | -7.25% | 1,987,300 |
| Jan 5, 2026 | 1.44 | 1.47 | 1.36 | 1.38 | 1.38 | -2.82% | 1,310,288 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.35 | 1.42 | 1.42 | 2.90% | 1,632,440 |
| Dec 31, 2025 | 1.35 | 1.42 | 1.34 | 1.38 | 1.38 | -4.17% | 1,278,683 |
| Dec 30, 2025 | 1.42 | 1.49 | 1.36 | 1.44 | 1.44 | 3.60% | 2,560,103 |
| Dec 29, 2025 | 1.30 | 1.42 | 1.22 | 1.39 | 1.39 | 6.92% | 4,765,452 |
| Dec 24, 2025 | 1.21 | 1.30 | 1.13 | 1.30 | 1.30 | 7.44% | 804,295 |
| Dec 23, 2025 | 1.19 | 1.23 | 1.09 | 1.21 | 1.21 | 4.31% | 1,582,219 |
| Dec 22, 2025 | 1.13 | 1.19 | 1.11 | 1.16 | 1.16 | 6.42% | 2,516,271 |
| Dec 19, 2025 | 0.94 | 1.10 | 0.93 | 1.09 | 1.09 | 17.20% | 5,708,597 |
| Dec 18, 2025 | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | 2.20% | 819,987 |
| Dec 17, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 5.81% | 1,422,492 |
| Dec 16, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -3.37% | 598,241 |
| Dec 15, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 4.71% | 1,557,439 |