Blackrock Silver Corp. (TSXV:BRC)
Canada · Delayed Price · Currency is CAD 1.120
-0.040 (-3.45%)
Aug 11, 2026, 3:59 PM EST
Blackrock Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 0.92 | 0.95 | 0.89 | 0.90 | 0.90 | -3.23% | 484,970 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -5.10% | 236,770 |
| Jul 27, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 5.38% | 240,753 |
| Jul 24, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 328,508 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -6.86% | 309,410 |
| Jul 22, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 6.25% | 646,095 |
| Jul 21, 2026 | 0.93 | 1.00 | 0.93 | 0.96 | 0.96 | 5.49% | 549,948 |
| Jul 20, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 172,953 |
| Jul 17, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -5.26% | 516,793 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 1.06% | 350,080 |
| Jul 15, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -3.09% | 280,991 |
| Jul 14, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 3.19% | 351,292 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.08% | 327,764 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 230,322 |
| Jul 9, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 6.52% | 395,898 |
| Jul 8, 2026 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 450,583 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -8.74% | 580,032 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 430,191 |
| Jul 3, 2026 | 1.03 | 1.07 | 1.00 | 1.05 | 1.05 | 9.38% | 639,814 |
| Jul 2, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 7.87% | 514,321 |
| Jun 30, 2026 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | - | 324,068 |
| Jun 29, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -3.26% | 580,926 |
| 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 |