Black Rose Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.50	0.54	0.50	0.54	0.54	8.40%	3,220
Feb 11, 2026	0.52	0.55	0.49	0.50	0.50	-4.94%	9,353
Feb 10, 2026	0.53	0.53	0.49	0.53	0.53	-	3,301
Feb 9, 2026	0.57	0.57	0.48	0.53	0.53	-8.68%	25,686
Feb 6, 2026	0.54	0.58	0.51	0.58	0.58	8.27%	7,374
Feb 5, 2026	0.55	0.55	0.51	0.53	0.53	-1.48%	136
Feb 4, 2026	0.58	0.58	0.51	0.54	0.54	-2.17%	28,583
Feb 3, 2026	0.62	0.62	0.50	0.55	0.55	-15.08%	87,208
Feb 2, 2026	0.66	0.66	0.65	0.65	0.65	-2.11%	4,179
Jan 30, 2026	0.67	0.67	0.64	0.66	0.66	-1.19%	1,041
Jan 29, 2026	0.64	0.68	0.64	0.67	0.67	5.99%	351
Jan 28, 2026	0.64	0.70	0.62	0.63	0.63	-0.63%	17,537
Jan 27, 2026	0.59	0.70	0.58	0.64	0.64	-33.54%	302,963
Jan 26, 2026	0.97	0.97	0.90	0.96	0.96	-1.23%	20,347
Jan 23, 2026	0.98	0.98	0.90	0.97	0.97	-	8,636
Jan 22, 2026	0.96	0.97	0.96	0.97	0.97	3.85%	510
Jan 21, 2026	0.97	0.97	0.91	0.94	0.94	-0.43%	3,948
Jan 20, 2026	0.94	0.94	0.94	0.94	0.94	-	20
Jan 19, 2026	0.94	0.94	0.94	0.94	0.94	-	45
Jan 16, 2026	0.98	0.98	0.94	0.94	0.94	-3.69%	323
Jan 15, 2026	0.98	0.98	0.98	0.98	0.98	3.61%	10
Jan 14, 2026	1.03	1.03	0.94	0.94	0.94	-8.10%	510
Jan 13, 2026	0.92	1.05	0.89	1.03	1.03	13.89%	19,101
Jan 12, 2026	0.90	0.95	0.88	0.90	0.90	-0.22%	5,910
Jan 9, 2026	0.91	0.95	0.90	0.90	0.90	-5.45%	4,231
Jan 8, 2026	0.91	0.95	0.91	0.95	0.95	2.58%	1,480
Jan 7, 2026	0.95	0.95	0.90	0.93	0.93	1.09%	4,962
Jan 5, 2026	0.99	0.99	0.90	0.92	0.92	-4.56%	18,084
Jan 2, 2026	0.97	1.00	0.96	0.96	0.96	2.55%	4,855
Dec 30, 2025	0.94	0.96	0.94	0.94	0.94	-1.88%	7,430
Dec 29, 2025	0.90	0.96	0.90	0.96	0.96	-0.21%	6,600
Dec 23, 2025	0.88	0.96	0.88	0.96	0.96	9.09%	5,646
Dec 22, 2025	0.96	0.96	0.88	0.88	0.88	-7.95%	3,361
Dec 19, 2025	0.93	0.96	0.89	0.96	0.96	7.17%	841
Dec 18, 2025	0.94	0.94	0.88	0.89	0.89	-4.70%	5,902
Dec 17, 2025	0.94	0.96	0.90	0.94	0.94	0.65%	1,036
Dec 16, 2025	0.95	0.95	0.86	0.93	0.93	-0.64%	4,477
Dec 15, 2025	0.94	0.94	0.94	0.94	0.94	-	620
Dec 12, 2025	0.93	0.94	0.88	0.94	0.94	2.86%	2,221
Dec 11, 2025	0.96	0.96	0.91	0.91	0.91	-4.81%	3,567
Dec 10, 2025	1.00	1.00	0.93	0.96	0.96	-4.40%	3,387
Dec 9, 2025	0.97	1.04	0.94	1.00	1.00	6.38%	15,906
Dec 8, 2025	0.97	0.97	0.94	0.94	0.94	-1.47%	1,521
Dec 5, 2025	0.98	0.98	0.91	0.95	0.95	-2.25%	1,320
Dec 4, 2025	0.98	0.98	0.91	0.98	0.98	-0.20%	250
Dec 3, 2025	0.98	0.98	0.98	0.98	0.98	1.88%	500
Dec 2, 2025	0.98	0.98	0.96	0.96	0.96	-1.84%	1,010
Dec 1, 2025	0.98	0.98	0.98	0.98	0.98	0.20%	27
Nov 28, 2025	0.96	0.98	0.96	0.98	0.98	3.83%	5,489
Nov 27, 2025	1.00	1.00	0.94	0.94	0.94	-3.89%	15,450