Black Mammoth Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.290 | 4.900 | 4.290 | 4.900 | 4.900 | 35,250 |
| 2026-10-16 | 4.310 | 4.350 | 4.130 | 4.260 | 4.260 | 17,737 |
| 2026-10-15 | 4.510 | 4.600 | 3.680 | 4.350 | 4.350 | 56,200 |
| 2026-10-14 | 3.420 | 4.000 | 3.390 | 3.900 | 3.900 | 56,000 |
| 2026-10-13 | 3.600 | 3.600 | 3.410 | 3.510 | 3.510 | 12,200 |
| 2026-10-09 | 3.600 | 3.780 | 3.600 | 3.700 | 3.700 | 6,300 |
| 2026-10-08 | 3.580 | 3.740 | 3.560 | 3.600 | 3.600 | 8,500 |
| 2026-10-07 | 3.700 | 3.700 | 3.520 | 3.580 | 3.580 | 4,700 |
| 2026-10-06 | 3.580 | 3.680 | 3.560 | 3.680 | 3.680 | 5,600 |
| 2026-10-05 | 3.870 | 3.870 | 3.380 | 3.580 | 3.580 | 14,400 |
| 2026-10-02 | 3.580 | 3.650 | 3.560 | 3.650 | 3.650 | 3,900 |
| 2026-10-01 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 2,800 |
| 2026-09-30 | 3.570 | 3.710 | 3.560 | 3.620 | 3.620 | 3,900 |
| 2026-09-29 | 3.230 | 3.720 | 3.230 | 3.720 | 3.720 | 5,100 |
| 2026-09-28 | 3.750 | 3.750 | 3.400 | 3.400 | 3.400 | 17,000 |
| 2026-09-25 | 3.750 | 3.750 | 3.590 | 3.590 | 3.590 | 500 |
| 2026-09-24 | 3.900 | 3.900 | 3.740 | 3.800 | 3.800 | 4,000 |
| 2026-09-23 | 3.600 | 3.850 | 3.600 | 3.820 | 3.820 | 3,500 |
| 2026-09-22 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 14,800 |
| 2026-09-21 | 3.710 | 3.710 | 3.430 | 3.650 | 3.650 | 4,300 |
| 2026-09-18 | 3.700 | 3.710 | 3.660 | 3.680 | 3.680 | 5,200 |
| 2026-09-17 | 3.500 | 3.790 | 3.500 | 3.780 | 3.780 | 5,600 |
| 2026-09-16 | 3.550 | 3.620 | 3.490 | 3.490 | 3.490 | 23,300 |
| 2026-09-15 | 3.600 | 3.650 | 3.530 | 3.550 | 3.550 | 5,000 |
| 2026-09-14 | 3.750 | 3.800 | 3.600 | 3.690 | 3.690 | 6,000 |
| 2026-09-11 | 3.930 | 3.930 | 3.710 | 3.710 | 3.710 | 800 |
| 2026-09-10 | 3.900 | 3.920 | 3.720 | 3.720 | 3.720 | 13,500 |
| 2026-09-09 | 3.900 | 4.020 | 3.900 | 3.980 | 3.980 | 5,600 |
| 2026-09-08 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 3,000 |
| 2026-09-04 | 4.010 | 4.100 | 3.950 | 3.950 | 3.950 | 3,000 |
| 2026-09-03 | 3.860 | 4.100 | 3.860 | 3.910 | 3.910 | 18,100 |
| 2026-09-02 | 3.860 | 4.060 | 3.600 | 3.960 | 3.960 | 27,200 |
| 2026-09-01 | 3.940 | 4.000 | 3.770 | 3.940 | 3.940 | 5,800 |
| 2026-08-31 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 7,600 |
| 2026-08-28 | 4.150 | 4.170 | 4.060 | 4.070 | 4.070 | 11,900 |
| 2026-08-27 | 4.150 | 4.250 | 4.020 | 4.050 | 4.050 | 27,000 |
| 2026-08-26 | 4.060 | 4.140 | 4.050 | 4.050 | 4.050 | 3,800 |
| 2026-08-25 | 4.050 | 4.140 | 4.050 | 4.050 | 4.050 | 5,500 |
| 2026-08-24 | 4.050 | 4.120 | 3.920 | 4.050 | 4.050 | 8,100 |
| 2026-08-21 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 15,500 |
| 2026-08-20 | 4.180 | 4.180 | 3.760 | 4.000 | 4.000 | 21,300 |
| 2026-08-19 | 4.020 | 4.210 | 4.000 | 4.000 | 4.000 | 7,800 |
| 2026-08-18 | 4.060 | 4.250 | 3.920 | 3.920 | 3.920 | 1,000 |
| 2026-08-17 | 4.200 | 4.250 | 4.080 | 4.230 | 4.230 | 12,700 |
| 2026-08-14 | 4.190 | 4.250 | 3.990 | 4.200 | 4.200 | 12,000 |
| 2026-08-13 | 3.630 | 4.090 | 3.630 | 3.780 | 3.780 | 11,700 |
| 2026-08-12 | 4.030 | 4.090 | 3.800 | 4.090 | 4.090 | 12,900 |
| 2026-08-11 | 4.140 | 4.220 | 4.030 | 4.040 | 4.040 | 6,700 |
| 2026-08-10 | 4.340 | 4.340 | 3.920 | 4.220 | 4.220 | 32,500 |
| 2026-08-07 | 4.050 | 4.400 | 4.000 | 4.190 | 4.190 | 20,100 |
| 2026-08-06 | 4.000 | 4.220 | 4.000 | 4.010 | 4.010 | 7,100 |
| 2026-08-05 | 3.720 | 4.350 | 3.720 | 4.180 | 4.180 | 17,200 |
| 2026-08-04 | 3.510 | 4.090 | 3.510 | 4.000 | 4.000 | 10,900 |
| 2026-07-31 | 3.630 | 3.780 | 3.580 | 3.580 | 3.580 | 1,300 |
| 2026-07-30 | 3.740 | 3.740 | 3.550 | 3.580 | 3.580 | 28,500 |
| 2026-07-29 | 3.780 | 3.860 | 3.750 | 3.750 | 3.750 | 1,500 |
| 2026-07-28 | 3.730 | 3.750 | 3.730 | 3.730 | 3.730 | 1,500 |
| 2026-07-27 | 4.140 | 4.140 | 3.710 | 3.710 | 3.710 | 5,900 |
| 2026-07-24 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 10,100 |
| 2026-07-23 | 3.790 | 3.830 | 3.650 | 3.650 | 3.650 | 2,500 |
Page 1 of 21 · 1,258 trading daysOlder →
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.