Blackrock Silver Corp. (TSXV:BRC)
Canada · Delayed Price · Currency is CAD 1.210
-0.070 (-5.47%)
At close: Mar 19, 2026
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.15 | 1.23 | 1.10 | 1.21 | 1.21 | -5.47% | 2,788,129 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.28 | 1.28 | 1.28 | -8.57% | 1,290,466 |
| Mar 17, 2026 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -2.78% | 497,765 |
| Mar 16, 2026 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | -4.00% | 1,510,136 |
| Mar 13, 2026 | 1.68 | 1.71 | 1.49 | 1.50 | 1.50 | -9.64% | 1,625,550 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.62 | 1.66 | 1.66 | -7.26% | 769,979 |
| Mar 11, 2026 | 1.80 | 1.84 | 1.74 | 1.79 | 1.79 | -5.79% | 1,018,958 |
| Mar 10, 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 1.90 | 4.40% | 754,358 |
| Mar 9, 2026 | 1.75 | 1.86 | 1.70 | 1.82 | 1.82 | - | 1,185,717 |
| Mar 6, 2026 | 1.84 | 1.89 | 1.74 | 1.82 | 1.82 | 1.11% | 1,084,496 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.77 | 1.80 | 1.80 | -9.09% | 1,128,248 |
| Mar 4, 2026 | 2.13 | 2.13 | 1.97 | 1.98 | 1.98 | -3.41% | 1,145,766 |
| Mar 3, 2026 | 2.16 | 2.19 | 2.02 | 2.05 | 2.05 | -10.48% | 1,437,145 |
| Mar 2, 2026 | 2.36 | 2.41 | 2.20 | 2.29 | 2.29 | 0.88% | 1,957,710 |
| Feb 27, 2026 | 2.10 | 2.35 | 2.08 | 2.27 | 2.27 | 10.19% | 2,727,026 |
| 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 |