Blackbird Critical Metals Corp. (CSE:BBRD)
Canada
· Delayed Price · Currency is CAD 0.2550
-0.0150 (-5.56%)
Jun 27, 2025, 4:00 PM EDT
Blackbird Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.56% | 500 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -6.90% | 2,305 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 2,000 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 2,000 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 500 |
| Jun 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 22.92% | 6,416 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,000 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,000 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 500 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 20,510 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 10,000 |
| May 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.38% | 12,000 |
| May 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 500 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,500 |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11.11% | 500 |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.65% | 15,100 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -2.27% | 5,400 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 1,300 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |