Black Canyon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	74,811
Mar 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	71,817
Mar 4, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	20,000
Mar 3, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	34,179
Mar 2, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	197,968
Feb 27, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	256,584
Feb 26, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	49,236
Feb 25, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	95,090
Feb 24, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	1,292,038
Feb 23, 2026	0.35	0.35	0.34	0.35	0.35	-	137,854
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	46,744
Feb 19, 2026	0.37	0.37	0.35	0.35	0.35	1.45%	167,514
Feb 18, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	206,047
Feb 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	270,647
Feb 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	281,578
Feb 13, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	114,462
Feb 12, 2026	0.39	0.39	0.38	0.39	0.39	-	88,717
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	153
Feb 9, 2026	0.38	0.40	0.38	0.38	0.38	-3.85%	123,955
Feb 6, 2026	0.38	0.39	0.37	0.39	0.39	4.00%	551,020
Feb 5, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	153,624
Feb 4, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	761,295
Feb 3, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	178,810
Feb 2, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	473,204
Jan 30, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	108,624
Jan 29, 2026	0.38	0.39	0.36	0.38	0.38	-1.32%	452,772
Jan 28, 2026	0.37	0.38	0.35	0.38	0.38	-	80,579
Jan 27, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	14,661
Jan 23, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	82,571
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	13,644
Jan 21, 2026	0.41	0.41	0.38	0.39	0.39	-3.75%	106,110
Jan 20, 2026	0.40	0.43	0.39	0.40	0.40	3.90%	314,355
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	41,955
Jan 16, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	25,019
Jan 15, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	45,187
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	32,156
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	10,263
Jan 12, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	524,045
Jan 9, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	403
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	102,498
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	38,688
Jan 5, 2026	0.38	0.40	0.38	0.40	0.40	-	14,520
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	25,173
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-	37,394
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-	234,184
Dec 29, 2025	0.40	0.40	0.39	0.39	0.39	5.41%	230,876
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	20,000
Dec 23, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	144,233
Dec 22, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	3,440
Dec 19, 2025	0.37	0.39	0.37	0.39	0.39	2.67%	42,243
Dec 18, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	11,653
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	106,044
Dec 16, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	246,839
Dec 15, 2025	0.36	0.37	0.36	0.36	0.36	-	66,838
Dec 12, 2025	0.37	0.37	0.35	0.36	0.36	-	108,120
Dec 10, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	58,129
Dec 9, 2025	0.35	0.37	0.35	0.35	0.35	1.45%	16,469
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	7,219
Dec 5, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	3,931
Dec 4, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	19,116
Dec 3, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	11,999
Dec 2, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	127,226
Dec 1, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	118,777
Nov 28, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	514,895
Nov 27, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	509,949
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	105,634
Nov 25, 2025	0.37	0.38	0.36	0.38	0.38	-2.60%	25,798
Nov 24, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	32,903
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	5,089
Nov 20, 2025	0.38	0.41	0.38	0.40	0.40	3.95%	3,723
Nov 19, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	112,865
Nov 18, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	144,367
Nov 17, 2025	0.41	0.41	0.40	0.40	0.40	-	141,546
Nov 14, 2025	0.41	0.41	0.40	0.40	0.40	-3.03%	195,833
Nov 13, 2025	0.41	0.42	0.41	0.41	0.41	0.61%	160,492
Nov 12, 2025	0.42	0.42	0.41	0.41	0.41	2.50%	21,465
Nov 11, 2025	0.41	0.43	0.40	0.40	0.40	-1.23%	467,671
Nov 10, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	11,319
Nov 7, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	89,543
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	-	2,120,618
Nov 5, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	281,688
Nov 4, 2025	0.38	0.41	0.38	0.41	0.41	9.46%	539,592
Nov 3, 2025	0.37	0.38	0.36	0.37	0.37	-	260,097
Oct 31, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	47,817
Oct 30, 2025	0.37	0.39	0.37	0.38	0.38	1.35%	101,608
Oct 29, 2025	0.36	0.38	0.36	0.37	0.37	1.37%	89,449
Oct 28, 2025	0.37	0.37	0.35	0.37	0.37	-3.95%	438,929
Oct 27, 2025	0.39	0.39	0.37	0.38	0.38	-	152,017
Oct 24, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	33,752
Oct 23, 2025	0.38	0.39	0.38	0.38	0.38	-2.60%	104,190
Oct 22, 2025	0.41	0.41	0.38	0.39	0.39	-6.10%	134,785
Oct 21, 2025	0.40	0.43	0.40	0.41	0.41	3.80%	115,164
Oct 20, 2025	0.40	0.40	0.38	0.40	0.40	-	33,418
Oct 17, 2025	0.39	0.41	0.35	0.40	0.40	1.28%	627,660
Oct 16, 2025	0.39	0.41	0.39	0.39	0.39	-	124,502
Oct 15, 2025	0.42	0.42	0.39	0.39	0.39	-8.24%	639,955
Oct 14, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	369,186
Oct 13, 2025	0.43	0.44	0.41	0.42	0.42	-3.45%	491,218
Oct 10, 2025	0.46	0.46	0.44	0.44	0.44	-2.25%	446,649
Oct 9, 2025	0.45	0.46	0.44	0.45	0.45	-	339,475