Blackrock Silver Corp. (TSXV:BRC)
Canada · Delayed Price · Currency is CAD 0.9000
+0.0300 (3.45%)
Oct 9, 2026, 4:00 PM EST
Blackrock Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 3.45% | 624,834 |
| Oct 8, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | - | 522,080 |
| Oct 7, 2026 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -7.45% | 665,607 |
| Oct 6, 2026 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | - | 780,219 |
| Oct 5, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -3.09% | 1,191,529 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | - | 822,004 |
| Oct 1, 2026 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -3.00% | 688,657 |
| Sep 30, 2026 | 1.04 | 1.06 | 0.98 | 1.00 | 1.00 | -2.91% | 544,900 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -6.36% | 785,136 |
| Sep 28, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -3.51% | 730,770 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | - | 535,050 |
| Sep 24, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -7.32% | 748,217 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -3.91% | 624,014 |
| Sep 22, 2026 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 7.56% | 518,417 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 550,654 |
| Sep 18, 2026 | 1.25 | 1.26 | 1.15 | 1.15 | 1.15 | -4.96% | 8,943,046 |
| Sep 17, 2026 | 1.19 | 1.25 | 1.16 | 1.21 | 1.21 | 6.14% | 818,038 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 1,142,035 |
| Sep 15, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | - | 599,023 |
| Sep 14, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 609,124 |
| Sep 11, 2026 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | 1.72% | 419,035 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -7.20% | 519,796 |
| Sep 9, 2026 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | 3.31% | 355,529 |
| Sep 8, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 585,173 |
| Sep 4, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -2.38% | 480,061 |
| Sep 3, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 567,107 |
| Sep 2, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 6.09% | 339,955 |
| Sep 1, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 681,239 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -2.40% | 226,595 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -2.34% | 794,776 |
| Aug 27, 2026 | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | -0.78% | 670,995 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 441,274 |
| Aug 25, 2026 | 1.23 | 1.35 | 1.23 | 1.34 | 1.34 | 3.88% | 962,808 |
| Aug 24, 2026 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 808,144 |
| Aug 21, 2026 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 731,272 |
| Aug 20, 2026 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | - | 693,969 |
| Aug 19, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 11.82% | 647,260 |
| Aug 18, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -5.98% | 332,160 |
| Aug 17, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 370,661 |
| Aug 14, 2026 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 3.57% | 429,912 |
| Aug 13, 2026 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 577,857 |
| Aug 12, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 398,622 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 534,531 |
| Aug 10, 2026 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 7.41% | 832,613 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | 0.93% | 603,025 |
| Aug 6, 2026 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | - | 513,588 |
| Aug 5, 2026 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 10.31% | 758,175 |
| Aug 4, 2026 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 5.43% | 382,437 |
| Jul 31, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | -1.08% | 282,232 |
| Jul 30, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 3.33% | 426,322 |