Black Rose Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.36	0.40	0.35	0.36	0.36	-6.81%	3,945
Jun 2, 2026	0.42	0.42	0.36	0.38	0.38	-4.50%	7,180
Jun 1, 2026	0.43	0.43	0.38	0.40	0.40	-6.10%	153
May 29, 2026	0.43	0.43	0.43	0.43	0.43	-	10
May 28, 2026	0.42	0.43	0.39	0.43	0.43	-	196
May 27, 2026	0.43	0.43	0.41	0.43	0.43	-	68
May 26, 2026	0.43	0.43	0.38	0.43	0.43	-0.23%	732
May 25, 2026	0.42	0.43	0.38	0.43	0.43	1.18%	710
May 22, 2026	0.40	0.42	0.40	0.42	0.42	-2.76%	196
May 21, 2026	0.38	0.43	0.38	0.43	0.43	-	1,429
May 20, 2026	0.42	0.44	0.37	0.43	0.43	-1.14%	6,260
May 19, 2026	0.42	0.44	0.37	0.44	0.44	4.52%	227
May 18, 2026	0.42	0.42	0.37	0.42	0.42	-1.87%	2,240
May 15, 2026	0.43	0.43	0.36	0.43	0.43	0.71%	187
May 14, 2026	0.38	0.43	0.38	0.43	0.43	-2.30%	17,734
May 13, 2026	0.42	0.44	0.42	0.44	0.44	-2.68%	21
May 12, 2026	0.41	0.45	0.36	0.45	0.45	10.10%	5,804
May 11, 2026	0.41	0.41	0.36	0.41	0.41	-0.73%	7,063
May 8, 2026	0.45	0.45	0.36	0.41	0.41	-9.11%	28,335
May 7, 2026	0.46	0.46	0.44	0.45	0.45	-1.75%	178
May 6, 2026	0.46	0.46	0.45	0.46	0.46	-	726
May 5, 2026	0.44	0.46	0.43	0.46	0.46	14.50%	12,934
May 4, 2026	0.44	0.44	0.40	0.40	0.40	-8.88%	1,747
Apr 30, 2026	0.44	0.44	0.44	0.44	0.44	-	10
Apr 29, 2026	0.43	0.44	0.39	0.44	0.44	2.33%	462
Apr 28, 2026	0.46	0.46	0.41	0.43	0.43	1.66%	1,918
Apr 27, 2026	0.43	0.43	0.38	0.42	0.42	-1.86%	23,544
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	1,013
Apr 23, 2026	0.45	0.45	0.43	0.43	0.43	-2.05%	2,032
Apr 22, 2026	0.44	0.46	0.44	0.44	0.44	-	2,401
Apr 21, 2026	0.44	0.46	0.44	0.44	0.44	-4.35%	163
Apr 20, 2026	0.47	0.47	0.44	0.46	0.46	-2.13%	2,291
Apr 17, 2026	0.45	0.47	0.45	0.47	0.47	-	1,784
Apr 16, 2026	0.47	0.48	0.44	0.47	0.47	-2.08%	5,632
Apr 15, 2026	0.48	0.48	0.47	0.48	0.48	-	108
Apr 14, 2026	0.48	0.48	0.48	0.48	0.48	-	114
Apr 13, 2026	0.48	0.48	0.47	0.48	0.48	-	253
Apr 10, 2026	0.48	0.48	0.44	0.48	0.48	-	451
Apr 9, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	69
Apr 8, 2026	0.49	0.50	0.44	0.48	0.48	7.95%	1,315
Apr 7, 2026	0.49	0.49	0.44	0.44	0.44	-11.82%	2,528
Apr 2, 2026	0.48	0.51	0.44	0.50	0.50	4.18%	10,866
Apr 1, 2026	0.47	0.48	0.45	0.48	0.48	1.27%	2,611
Mar 31, 2026	0.48	0.48	0.43	0.47	0.47	-0.63%	2,056
Mar 30, 2026	0.48	0.48	0.43	0.48	0.48	-0.83%	4,875
Mar 27, 2026	0.48	0.50	0.44	0.48	0.48	-	1,590
Mar 26, 2026	0.44	0.48	0.44	0.48	0.48	-	628
Mar 25, 2026	0.48	0.48	0.44	0.48	0.48	-0.41%	5,140
Mar 24, 2026	0.48	0.48	0.48	0.48	0.48	-	15
Mar 23, 2026	0.48	0.48	0.43	0.48	0.48	0.63%	2,047