Black Mammoth Metals Corporation (TSXV:BMM)
Canada
· Delayed Price · Currency is CAD 1.710
-0.140 (-7.57%)
May 9, 2025, 4:00 PM EDT
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | - | - | 200 |
| May 9, 2025 | 1.85 | 1.85 | 1.66 | 1.71 | - | -7.57% | 7,400 |
| May 8, 2025 | 1.75 | 1.90 | 1.75 | 1.85 | - | 6.32% | 21,500 |
| May 7, 2025 | 1.62 | 1.77 | 1.62 | 1.74 | - | 9.43% | 46,300 |
| May 6, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | - | -3.64% | 7,400 |
| May 5, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | - | - | 5,000 |
| May 2, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | - | - | 9,900 |
| May 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.20% | 3,900 |
| Apr 30, 2025 | 1.78 | 1.79 | 1.67 | 1.67 | - | -1.76% | 6,300 |
| Apr 29, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | - | -3.41% | 17,000 |
| Apr 28, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | - | -2.76% | 2,100 |
| Apr 25, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | - | -2.16% | 900 |
| Apr 24, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | - | 0.54% | 900 |
| Apr 23, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | - | 1.10% | 3,300 |
| Apr 22, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | - | -7.61% | 12,000 |
| Apr 21, 2025 | 1.95 | 2.17 | 1.93 | 1.97 | - | -8.37% | 5,800 |
| Apr 17, 2025 | 2.14 | 2.15 | 2.13 | 2.15 | - | -0.46% | 11,200 |
| Apr 16, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | - | -1.82% | 11,900 |
| Apr 15, 2025 | 2.19 | 2.20 | 2.08 | 2.20 | - | - | 13,900 |
| Apr 14, 2025 | 1.78 | 2.20 | 1.78 | 2.20 | - | 23.60% | 19,100 |
| Apr 11, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | - | 1.14% | 12,800 |
| Apr 10, 2025 | 1.74 | 1.76 | 1.70 | 1.76 | - | 1.73% | 5,900 |
| Apr 9, 2025 | 1.77 | 1.77 | 1.60 | 1.73 | - | 1.17% | 21,900 |
| Apr 8, 2025 | 1.76 | 1.78 | 1.67 | 1.71 | - | 3.64% | 12,200 |
| Apr 7, 2025 | 1.84 | 1.85 | 1.65 | 1.65 | - | -10.33% | 46,000 |
| Apr 4, 2025 | 1.88 | 1.88 | 1.75 | 1.84 | - | -2.65% | 16,000 |
| Apr 3, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | - | - | 7,000 |
| Apr 2, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | - | -1.05% | 3,100 |
| Apr 1, 2025 | 1.93 | 1.94 | 1.90 | 1.91 | - | -1.55% | 6,500 |
| Mar 31, 2025 | 1.94 | 2.00 | 1.92 | 1.94 | - | 0.52% | 10,800 |
| Mar 28, 2025 | 2.05 | 2.05 | 1.93 | 1.93 | - | -6.31% | 27,900 |
| Mar 27, 2025 | 2.05 | 2.09 | 2.05 | 2.06 | - | 3.00% | 11,200 |
| Mar 26, 2025 | 2.18 | 2.19 | 1.87 | 2.00 | - | -9.09% | 32,500 |
| Mar 25, 2025 | 1.99 | 2.21 | 1.99 | 2.20 | - | 10.55% | 59,900 |
| Mar 24, 2025 | 2.00 | 2.05 | 1.92 | 1.99 | - | -0.50% | 17,500 |
| Mar 21, 2025 | 2.01 | 2.10 | 1.93 | 2.00 | - | -0.50% | 42,400 |
| Mar 20, 2025 | 1.85 | 2.29 | 1.84 | 2.01 | - | 8.65% | 125,700 |
| Mar 19, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | - | 4.52% | 47,200 |
| Mar 18, 2025 | 1.73 | 1.80 | 1.73 | 1.77 | - | 1.72% | 27,200 |
| Mar 17, 2025 | 1.73 | 1.74 | 1.60 | 1.74 | - | 0.58% | 45,700 |
| Mar 14, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | - | 1.76% | 15,500 |
| Mar 13, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | - | -2.86% | 20,400 |
| Mar 12, 2025 | 1.65 | 1.83 | 1.65 | 1.75 | - | 6.06% | 31,400 |
| Mar 11, 2025 | 1.65 | 1.65 | 1.55 | 1.65 | - | - | 47,600 |
| Mar 10, 2025 | 1.65 | 1.65 | 1.54 | 1.65 | - | 1.85% | 70,600 |
| Mar 7, 2025 | 1.40 | 1.62 | 1.40 | 1.62 | - | 11.72% | 14,800 |
| Mar 6, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | - | 3.57% | 20,900 |
| Mar 5, 2025 | 1.25 | 1.48 | 1.25 | 1.40 | - | 7.69% | 66,200 |
| Mar 4, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | - | 2.36% | 6,600 |
| Mar 3, 2025 | 1.46 | 1.46 | 1.23 | 1.27 | - | -13.01% | 57,100 |