Black Mammoth Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.390 | 6.390 | 5.000 | 5.650 | 5.650 | 52,400 |
| 2026-01-28 | 6.590 | 6.610 | 6.130 | 6.300 | 6.300 | 25,500 |
| 2026-01-27 | 6.180 | 6.400 | 5.500 | 6.400 | 6.400 | 38,900 |
| 2026-01-26 | 7.220 | 7.220 | 5.950 | 6.100 | 6.100 | 38,400 |
| 2026-01-23 | 6.770 | 7.110 | 6.760 | 7.000 | 7.000 | 70,600 |
| 2026-01-22 | 6.840 | 6.950 | 6.590 | 6.740 | 6.740 | 8,600 |
| 2026-01-21 | 6.970 | 6.980 | 6.340 | 6.840 | 6.840 | 10,600 |
| 2026-01-20 | 6.950 | 7.110 | 6.790 | 6.870 | 6.870 | 30,600 |
| 2026-01-19 | 6.800 | 6.950 | 6.600 | 6.950 | 6.950 | 29,600 |
| 2026-01-16 | 6.700 | 6.820 | 6.490 | 6.500 | 6.500 | 14,300 |
| 2026-01-15 | 6.300 | 6.780 | 6.250 | 6.510 | 6.510 | 5,100 |
| 2026-01-14 | 6.880 | 6.910 | 6.350 | 6.400 | 6.400 | 19,100 |
| 2026-01-13 | 6.930 | 7.250 | 6.300 | 6.300 | 6.300 | 18,100 |
| 2026-01-12 | 6.020 | 7.740 | 5.990 | 6.970 | 6.970 | 69,300 |
| 2026-01-09 | 6.850 | 7.000 | 6.630 | 6.970 | 6.970 | 8,200 |
| 2026-01-08 | 6.900 | 6.900 | 6.600 | 6.780 | 6.780 | 5,500 |
| 2026-01-07 | 6.890 | 7.130 | 6.700 | 6.810 | 6.810 | 11,000 |
| 2026-01-06 | 6.850 | 7.250 | 6.800 | 7.110 | 7.110 | 49,000 |
| 2026-01-05 | 7.150 | 7.730 | 6.690 | 6.850 | 6.850 | 39,800 |
| 2026-01-02 | 6.750 | 7.000 | 6.570 | 7.000 | 7.000 | 20,800 |
| 2025-12-31 | 6.210 | 6.780 | 6.180 | 6.780 | 6.780 | 26,800 |
| 2025-12-30 | 6.040 | 6.220 | 6.020 | 6.220 | 6.220 | 20,500 |
| 2025-12-29 | 6.040 | 6.050 | 5.880 | 5.920 | 5.920 | 37,400 |
| 2025-12-24 | 5.810 | 5.990 | 5.800 | 5.990 | 5.990 | 6,600 |
| 2025-12-23 | 6.070 | 6.220 | 5.800 | 6.030 | 6.030 | 22,200 |
| 2025-12-22 | 5.600 | 6.230 | 5.570 | 6.050 | 6.050 | 29,300 |
| 2025-12-19 | 5.550 | 5.550 | 5.380 | 5.500 | 5.500 | 25,200 |
| 2025-12-18 | 4.850 | 5.290 | 4.790 | 5.190 | 5.190 | 14,400 |
| 2025-12-17 | 5.300 | 5.900 | 5.100 | 5.290 | 5.290 | 35,800 |
| 2025-12-16 | 5.600 | 5.600 | 5.340 | 5.360 | 5.360 | 2,300 |
| 2025-12-15 | 5.310 | 5.730 | 5.100 | 5.650 | 5.650 | 30,900 |
| 2025-12-12 | 5.710 | 6.440 | 5.150 | 5.290 | 5.290 | 42,200 |
| 2025-12-11 | 5.160 | 5.700 | 5.110 | 5.700 | 5.700 | 69,200 |
| 2025-12-10 | 4.880 | 5.160 | 4.640 | 5.160 | 5.160 | 43,200 |
| 2025-12-09 | 4.890 | 4.990 | 4.820 | 4.890 | 4.890 | 38,100 |
| 2025-12-08 | 4.990 | 5.000 | 4.580 | 4.780 | 4.780 | 23,900 |
| 2025-12-05 | 4.570 | 5.000 | 4.390 | 4.940 | 4.940 | 34,000 |
| 2025-12-04 | 4.950 | 4.950 | 4.250 | 4.250 | 4.250 | 55,500 |
| 2025-12-03 | 5.080 | 5.080 | 4.820 | 5.000 | 5.000 | 20,300 |
| 2025-12-02 | 4.990 | 5.080 | 4.880 | 5.050 | 5.050 | 33,100 |
| 2025-12-01 | 4.990 | 5.000 | 4.900 | 4.990 | 4.990 | 79,300 |
| 2025-11-28 | 4.200 | 5.020 | 4.180 | 4.950 | 4.950 | 61,000 |
| 2025-11-27 | 4.290 | 4.300 | 4.220 | 4.240 | 4.240 | 5,500 |
| 2025-11-26 | 4.340 | 4.500 | 4.210 | 4.330 | 4.330 | 9,500 |
| 2025-11-25 | 4.050 | 4.430 | 3.900 | 4.430 | 4.430 | 12,700 |
| 2025-11-24 | 4.000 | 4.250 | 4.000 | 4.190 | 4.190 | 11,300 |
| 2025-11-21 | 3.800 | 4.200 | 3.800 | 4.000 | 4.000 | 7,000 |
| 2025-11-20 | 4.000 | 4.160 | 3.900 | 4.050 | 4.050 | 6,800 |
| 2025-11-19 | 4.300 | 4.300 | 4.110 | 4.110 | 4.110 | 5,900 |
| 2025-11-18 | 4.390 | 4.390 | 4.150 | 4.190 | 4.190 | 8,500 |
| 2025-11-17 | 4.580 | 4.580 | 4.110 | 4.350 | 4.350 | 2,000 |
| 2025-11-14 | 4.500 | 4.600 | 4.210 | 4.450 | 4.450 | 19,200 |
| 2025-11-13 | 4.610 | 4.770 | 4.350 | 4.430 | 4.430 | 20,900 |
| 2025-11-12 | 3.950 | 4.750 | 3.940 | 4.610 | 4.610 | 36,500 |
| 2025-11-11 | 4.090 | 4.090 | 3.900 | 3.900 | 3.900 | 3,300 |
| 2025-11-10 | 3.950 | 4.090 | 3.940 | 4.040 | 4.040 | 15,200 |
| 2025-11-07 | 3.800 | 3.900 | 3.750 | 3.900 | 3.900 | 5,300 |
| 2025-11-06 | 3.850 | 3.850 | 3.560 | 3.750 | 3.750 | 11,600 |
| 2025-11-05 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 3,200 |
| 2025-11-04 | 3.860 | 3.860 | 3.630 | 3.700 | 3.700 | 8,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.