Blackrock Silver Corp. (TSXV:BRC)
Canada · Delayed Price · Currency is CAD 1.000
-0.010 (-0.99%)
Jun 8, 2026, 3:59 PM EST
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | - | 0.99% | 413,672 |
| 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 |
| Apr 17, 2026 | 1.38 | 1.44 | 1.35 | 1.37 | 1.37 | 3.01% | 1,804,046 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 962,263 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | - | 826,579 |
| Apr 14, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 4.84% | 1,189,153 |
| Apr 13, 2026 | 1.22 | 1.28 | 1.20 | 1.24 | 1.24 | 1.64% | 856,399 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 564,494 |
| Apr 9, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 567,941 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.22 | 1.25 | 1.25 | 1.63% | 1,593,662 |
| Apr 7, 2026 | 1.29 | 1.31 | 1.19 | 1.23 | 1.23 | -6.11% | 1,120,979 |
| Apr 6, 2026 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -2.96% | 686,087 |
| Apr 2, 2026 | 1.31 | 1.37 | 1.28 | 1.35 | 1.35 | -4.26% | 1,236,723 |
| Apr 1, 2026 | 1.41 | 1.50 | 1.36 | 1.41 | 1.41 | 5.22% | 1,716,224 |
| Mar 31, 2026 | 1.25 | 1.38 | 1.23 | 1.34 | 1.34 | 16.52% | 1,699,864 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.14 | 1.15 | 1.15 | -5.74% | 739,613 |
| Mar 27, 2026 | 1.20 | 1.28 | 1.17 | 1.22 | 1.22 | 1.67% | 612,114 |