Blackrock Silver Corp. (TSXV:BRC)
Canada · Delayed Price · Currency is CAD 0.9050
-0.0150 (-1.63%)
Jun 29, 2026, 12:00 PM EST
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | - | -2.17% | 228,547 |
| Jun 26, 2026 | 0.90 | 0.97 | 0.89 | 0.92 | 0.92 | 2.22% | 467,938 |
| Jun 25, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | 2.27% | 324,778 |
| Jun 24, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -7.37% | 801,871 |
| Jun 23, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 522,675 |
| Jun 22, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 1.03% | 411,755 |
| Jun 19, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | 1.04% | 603,606 |
| Jun 18, 2026 | 1.03 | 1.08 | 0.96 | 0.96 | 0.96 | -10.28% | 1,881,972 |
| Jun 17, 2026 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 448,083 |
| Jun 16, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | - | 481,036 |
| Jun 15, 2026 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | 2.80% | 631,137 |
| Jun 12, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 8.08% | 667,307 |
| Jun 11, 2026 | 0.93 | 1.02 | 0.92 | 0.99 | 0.99 | 6.45% | 1,077,773 |
| Jun 10, 2026 | 0.96 | 0.98 | 0.91 | 0.93 | 0.93 | -7.92% | 1,130,714 |
| Jun 9, 2026 | 1.05 | 1.05 | 0.94 | 1.01 | 1.01 | 4.12% | 695,710 |
| Jun 8, 2026 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -3.96% | 900,573 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.00 | 1.01 | 1.01 | -15.13% | 1,477,088 |
| Jun 4, 2026 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 575,018 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -6.15% | 698,033 |
| Jun 2, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 468,787 |
| Jun 1, 2026 | 1.23 | 1.30 | 1.18 | 1.30 | 1.30 | 5.69% | 883,231 |
| May 29, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | - | 415,802 |
| May 28, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 2.50% | 474,967 |
| May 27, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 376,962 |
| May 26, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 370,473 |
| May 25, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 7.69% | 366,083 |
| May 22, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 246,867 |
| May 21, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 426,606 |
| May 20, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 3.36% | 600,612 |
| May 19, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -7.03% | 743,291 |
| May 15, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -6.57% | 526,164 |
| May 14, 2026 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -4.20% | 598,572 |
| May 13, 2026 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -5.30% | 928,727 |
| May 12, 2026 | 1.39 | 1.53 | 1.37 | 1.51 | 1.51 | 6.34% | 1,185,318 |
| May 11, 2026 | 1.34 | 1.43 | 1.30 | 1.42 | 1.42 | 7.58% | 1,320,773 |
| May 8, 2026 | 1.30 | 1.35 | 1.26 | 1.32 | 1.32 | 2.33% | 589,748 |
| May 7, 2026 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -0.77% | 796,733 |
| May 6, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 9.24% | 857,320 |
| May 5, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 524,412 |
| May 4, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 658,704 |
| May 1, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 804,497 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 2.54% | 718,767 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 509,730 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -4.69% | 754,712 |
| Apr 27, 2026 | 1.24 | 1.28 | 1.21 | 1.28 | 1.28 | 4.07% | 557,808 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 492,146 |
| Apr 23, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 1,326,442 |
| Apr 22, 2026 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | 1.59% | 798,933 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.24 | 1.26 | 1.26 | -8.03% | 1,076,370 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | - | 759,429 |