Black Mammoth Metals Corporation (TSXV:BMM)
Canada
· Delayed Price · Currency is CAD 5.40
-0.30 (-5.26%)
Mar 9, 2026, 2:07 PM EST
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.75 | 5.70 | 4.33 | 5.70 | 5.70 | 20.51% | 27,105 |
| Mar 5, 2026 | 5.17 | 5.32 | 4.73 | 4.73 | 4.73 | -5.40% | 19,118 |
| Mar 4, 2026 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | -4.58% | 17,167 |
| Mar 3, 2026 | 5.20 | 5.25 | 4.81 | 5.24 | 5.24 | -2.06% | 5,632 |
| Mar 2, 2026 | 5.61 | 5.62 | 5.30 | 5.35 | 5.35 | -6.96% | 15,139 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.62 | 5.75 | 5.75 | -1.71% | 5,220 |
| Feb 26, 2026 | 5.63 | 5.85 | 5.63 | 5.85 | 5.85 | 1.04% | 31,450 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.71 | 5.79 | 5.79 | 1.40% | 2,571 |
| Feb 24, 2026 | 5.76 | 5.76 | 5.70 | 5.71 | 5.71 | 0.18% | 864 |
| Feb 23, 2026 | 5.65 | 5.99 | 5.62 | 5.70 | 5.70 | 0.88% | 37,625 |
| Feb 20, 2026 | 5.00 | 5.65 | 5.00 | 5.65 | 5.65 | 13.68% | 54,999 |
| Feb 19, 2026 | 5.00 | 5.06 | 4.77 | 4.97 | 4.97 | 4.19% | 25,026 |
| Feb 18, 2026 | 5.03 | 5.04 | 4.75 | 4.77 | 4.77 | -4.79% | 10,767 |
| Feb 17, 2026 | 5.20 | 5.20 | 4.75 | 5.01 | 5.01 | -4.57% | 10,565 |
| Feb 13, 2026 | 5.05 | 5.40 | 4.60 | 5.25 | 5.25 | -1.87% | 47,850 |
| Feb 12, 2026 | 6.05 | 6.05 | 5.23 | 5.35 | 5.35 | -10.83% | 53,754 |
| Feb 11, 2026 | 5.75 | 6.00 | 5.74 | 6.00 | 6.00 | 6.01% | 11,069 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.50 | 5.66 | 5.66 | -2.41% | 6,706 |
| Feb 9, 2026 | 5.50 | 5.80 | 5.26 | 5.80 | 5.80 | 5.65% | 28,800 |
| Feb 6, 2026 | 5.50 | 5.58 | 5.31 | 5.49 | 5.49 | 2.43% | 15,161 |
| Feb 5, 2026 | 6.09 | 6.09 | 5.13 | 5.36 | 5.36 | -10.52% | 19,021 |
| Feb 4, 2026 | 6.10 | 6.10 | 5.87 | 5.99 | 5.99 | -1.80% | 6,391 |
| Feb 3, 2026 | 5.90 | 6.20 | 5.80 | 6.10 | 6.10 | 4.63% | 26,350 |
| Feb 2, 2026 | 5.95 | 5.97 | 5.52 | 5.83 | 5.83 | -2.02% | 33,224 |
| Jan 30, 2026 | 5.71 | 6.18 | 5.70 | 5.95 | 5.95 | 5.31% | 60,544 |
| Jan 29, 2026 | 6.39 | 6.39 | 5.00 | 5.65 | 5.65 | -10.32% | 52,370 |
| Jan 28, 2026 | 6.59 | 6.61 | 6.13 | 6.30 | 6.30 | -1.56% | 25,549 |
| Jan 27, 2026 | 6.18 | 6.40 | 5.50 | 6.40 | 6.40 | 4.92% | 38,893 |
| Jan 26, 2026 | 7.22 | 7.22 | 5.95 | 6.10 | 6.10 | -12.86% | 38,417 |
| Jan 23, 2026 | 6.77 | 7.11 | 6.76 | 7.00 | 7.00 | 3.86% | 70,595 |
| Jan 22, 2026 | 6.84 | 6.95 | 6.59 | 6.74 | 6.74 | -1.46% | 8,608 |
| Jan 21, 2026 | 6.97 | 6.98 | 6.34 | 6.84 | 6.84 | -0.44% | 10,643 |
| Jan 20, 2026 | 6.95 | 7.11 | 6.79 | 6.87 | 6.87 | -1.15% | 30,591 |
| Jan 19, 2026 | 6.80 | 6.95 | 6.60 | 6.95 | 6.95 | 6.92% | 29,596 |
| Jan 16, 2026 | 6.70 | 6.82 | 6.49 | 6.50 | 6.50 | -0.15% | 14,292 |
| Jan 15, 2026 | 6.30 | 6.78 | 6.25 | 6.51 | 6.51 | 1.72% | 5,122 |
| Jan 14, 2026 | 6.88 | 6.91 | 6.35 | 6.40 | 6.40 | 1.59% | 19,052 |
| Jan 13, 2026 | 6.93 | 7.25 | 6.30 | 6.30 | 6.30 | -9.61% | 18,147 |
| Jan 12, 2026 | 6.02 | 7.74 | 5.99 | 6.97 | 6.97 | - | 69,303 |
| Jan 9, 2026 | 6.85 | 7.00 | 6.63 | 6.97 | 6.97 | 2.80% | 8,247 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.60 | 6.78 | 6.78 | -0.44% | 5,533 |
| Jan 7, 2026 | 6.89 | 7.13 | 6.70 | 6.81 | 6.81 | -4.22% | 10,995 |
| Jan 6, 2026 | 6.85 | 7.25 | 6.80 | 7.11 | 7.11 | 3.80% | 49,041 |
| Jan 5, 2026 | 7.15 | 7.73 | 6.69 | 6.85 | 6.85 | -2.14% | 39,766 |
| Jan 2, 2026 | 6.75 | 7.00 | 6.57 | 7.00 | 7.00 | 3.24% | 20,782 |
| Dec 31, 2025 | 6.21 | 6.78 | 6.18 | 6.78 | 6.78 | 9.00% | 26,804 |
| Dec 30, 2025 | 6.04 | 6.22 | 6.02 | 6.22 | 6.22 | 5.07% | 20,487 |
| Dec 29, 2025 | 6.04 | 6.05 | 5.88 | 5.92 | 5.92 | -1.17% | 37,446 |
| Dec 24, 2025 | 5.81 | 5.99 | 5.80 | 5.99 | 5.99 | -0.66% | 6,636 |
| Dec 23, 2025 | 6.07 | 6.22 | 5.80 | 6.03 | 6.03 | -0.33% | 22,248 |
| Dec 22, 2025 | 5.60 | 6.23 | 5.57 | 6.05 | 6.05 | 10.00% | 29,320 |
| Dec 19, 2025 | 5.55 | 5.55 | 5.38 | 5.50 | 5.50 | 5.97% | 25,183 |
| Dec 18, 2025 | 4.85 | 5.29 | 4.79 | 5.19 | 5.19 | -1.89% | 14,366 |
| Dec 17, 2025 | 5.30 | 5.90 | 5.10 | 5.29 | 5.29 | -1.31% | 35,801 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.34 | 5.36 | 5.36 | -5.13% | 2,251 |
| Dec 15, 2025 | 5.31 | 5.73 | 5.10 | 5.65 | 5.65 | 6.81% | 30,885 |
| Dec 12, 2025 | 5.71 | 6.44 | 5.15 | 5.29 | 5.29 | -7.19% | 42,152 |
| Dec 11, 2025 | 5.16 | 5.70 | 5.11 | 5.70 | 5.70 | 10.47% | 69,186 |
| Dec 10, 2025 | 4.88 | 5.16 | 4.64 | 5.16 | 5.16 | 5.52% | 43,225 |
| Dec 9, 2025 | 4.89 | 4.99 | 4.82 | 4.89 | 4.89 | 2.30% | 38,070 |
| Dec 8, 2025 | 4.99 | 5.00 | 4.58 | 4.78 | 4.78 | -3.24% | 23,926 |
| Dec 5, 2025 | 4.57 | 5.00 | 4.39 | 4.94 | 4.94 | 16.24% | 34,023 |
| Dec 4, 2025 | 4.95 | 4.95 | 4.25 | 4.25 | 4.25 | -15.00% | 55,502 |
| Dec 3, 2025 | 5.08 | 5.08 | 4.82 | 5.00 | 5.00 | -0.99% | 20,266 |
| Dec 2, 2025 | 4.99 | 5.08 | 4.88 | 5.05 | 5.05 | 1.20% | 33,078 |
| Dec 1, 2025 | 4.99 | 5.00 | 4.90 | 4.99 | 4.99 | 0.81% | 79,270 |
| Nov 28, 2025 | 4.20 | 5.02 | 4.18 | 4.95 | 4.95 | 16.75% | 60,990 |
| Nov 27, 2025 | 4.29 | 4.30 | 4.22 | 4.24 | 4.24 | -2.08% | 5,496 |
| Nov 26, 2025 | 4.34 | 4.50 | 4.21 | 4.33 | 4.33 | -2.26% | 9,500 |
| Nov 25, 2025 | 4.05 | 4.43 | 3.90 | 4.43 | 4.43 | 5.73% | 12,698 |
| Nov 24, 2025 | 4.00 | 4.25 | 4.00 | 4.19 | 4.19 | 4.75% | 11,305 |
| Nov 21, 2025 | 3.80 | 4.20 | 3.80 | 4.00 | 4.00 | -1.23% | 6,996 |
| Nov 20, 2025 | 4.00 | 4.16 | 3.90 | 4.05 | 4.05 | -1.46% | 6,838 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | -1.91% | 5,895 |
| Nov 18, 2025 | 4.39 | 4.39 | 4.15 | 4.19 | 4.19 | -3.68% | 8,465 |
| Nov 17, 2025 | 4.58 | 4.58 | 4.11 | 4.35 | 4.35 | -2.25% | 2,035 |
| Nov 14, 2025 | 4.50 | 4.60 | 4.21 | 4.45 | 4.45 | 0.45% | 19,161 |
| Nov 13, 2025 | 4.61 | 4.77 | 4.35 | 4.43 | 4.43 | -3.90% | 20,862 |
| Nov 12, 2025 | 3.95 | 4.75 | 3.94 | 4.61 | 4.61 | 18.21% | 36,480 |
| Nov 11, 2025 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -3.47% | 3,300 |
| Nov 10, 2025 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 3.59% | 15,178 |
| Nov 7, 2025 | 3.80 | 3.90 | 3.75 | 3.90 | 3.90 | 4.00% | 5,315 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.56 | 3.75 | 3.75 | -2.34% | 11,618 |
| Nov 5, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 3.78% | 3,155 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.63 | 3.70 | 3.70 | -3.90% | 8,460 |
| Nov 3, 2025 | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -3.75% | 10,480 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.80 | 4.00 | 4.00 | -5.44% | 2,266 |
| Oct 30, 2025 | 4.04 | 4.23 | 4.04 | 4.23 | 4.23 | 4.44% | 2,754 |
| Oct 29, 2025 | 4.04 | 4.05 | 3.76 | 4.05 | 4.05 | 1.25% | 6,186 |
| Oct 28, 2025 | 3.97 | 4.00 | 3.76 | 4.00 | 4.00 | -1.23% | 2,919 |
| Oct 27, 2025 | 3.99 | 4.05 | 3.61 | 4.05 | 4.05 | - | 12,233 |
| Oct 24, 2025 | 4.10 | 4.14 | 3.99 | 4.05 | 4.05 | -2.41% | 6,925 |
| Oct 23, 2025 | 3.78 | 4.15 | 3.77 | 4.15 | 4.15 | 9.50% | 40,784 |
| Oct 22, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | -0.26% | 22,715 |
| Oct 21, 2025 | 3.92 | 4.04 | 3.66 | 3.80 | 3.80 | -5.71% | 25,976 |
| Oct 20, 2025 | 3.95 | 4.29 | 3.95 | 4.03 | 4.03 | -2.18% | 17,904 |
| Oct 17, 2025 | 4.23 | 4.25 | 3.90 | 4.12 | 4.12 | -7.42% | 24,124 |
| Oct 16, 2025 | 4.35 | 4.64 | 4.28 | 4.45 | 4.45 | 5.95% | 27,972 |
| Oct 15, 2025 | 4.62 | 4.65 | 4.20 | 4.20 | 4.20 | -8.70% | 19,125 |
| Oct 14, 2025 | 4.65 | 4.65 | 4.39 | 4.60 | 4.60 | -1.92% | 54,220 |