Black Mammoth Metals Corporation (TSXV:BMM)
Canada
· Delayed Price · Currency is CAD 4.940
+0.690 (16.24%)
At close: Dec 5, 2025
Black Mammoth Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.20 | 4.82 | 4.20 | 4.69 | 4.69 | 1.96% | 9,211 |
| Oct 9, 2025 | 4.78 | 4.80 | 4.29 | 4.60 | 4.60 | - | 26,298 |
| Oct 8, 2025 | 4.30 | 4.60 | 4.21 | 4.60 | 4.60 | 7.23% | 18,565 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.20 | 4.29 | 4.29 | -3.16% | 30,655 |
| Oct 6, 2025 | 4.44 | 4.50 | 4.35 | 4.43 | 4.43 | -3.70% | 10,507 |
| Oct 3, 2025 | 4.54 | 4.60 | 4.46 | 4.60 | 4.60 | 0.66% | 11,524 |
| Oct 2, 2025 | 4.58 | 4.58 | 4.50 | 4.57 | 4.57 | 0.44% | 7,118 |
| Oct 1, 2025 | 4.49 | 4.58 | 4.42 | 4.55 | 4.55 | 3.17% | 27,343 |
| Sep 30, 2025 | 4.55 | 4.55 | 4.20 | 4.41 | 4.41 | -3.50% | 17,214 |
| Sep 29, 2025 | 4.74 | 4.75 | 4.57 | 4.57 | 4.57 | -3.59% | 19,063 |
| Sep 26, 2025 | 4.34 | 4.75 | 4.20 | 4.74 | 4.74 | 8.97% | 58,512 |
| Sep 25, 2025 | 4.24 | 4.35 | 4.19 | 4.35 | 4.35 | 1.16% | 20,994 |
| Sep 24, 2025 | 4.55 | 4.55 | 4.19 | 4.30 | 4.30 | -2.49% | 6,423 |
| Sep 23, 2025 | 4.01 | 4.50 | 4.01 | 4.41 | 4.41 | -1.56% | 11,543 |
| Sep 22, 2025 | 3.74 | 4.48 | 3.66 | 4.48 | 4.48 | 22.40% | 50,297 |
| Sep 19, 2025 | 3.45 | 3.74 | 3.45 | 3.66 | 3.66 | 6.09% | 15,214 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -2.27% | 1,137 |
| Sep 17, 2025 | 3.73 | 3.73 | 3.42 | 3.53 | 3.53 | -1.12% | 19,903 |
| Sep 16, 2025 | 3.88 | 3.95 | 3.46 | 3.57 | 3.57 | -9.62% | 18,470 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.76 | 3.95 | 3.95 | -2.47% | 16,406 |
| Sep 12, 2025 | 3.79 | 4.25 | 3.79 | 4.05 | 4.05 | 5.19% | 47,109 |
| Sep 11, 2025 | 3.75 | 3.90 | 3.75 | 3.85 | 3.85 | - | 12,595 |
| Sep 10, 2025 | 3.85 | 3.94 | 3.75 | 3.85 | 3.85 | -1.28% | 12,175 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.68 | 3.90 | 3.90 | -2.50% | 35,608 |
| Sep 8, 2025 | 2.98 | 4.00 | 2.95 | 4.00 | 4.00 | 35.59% | 87,033 |
| Sep 5, 2025 | 2.94 | 2.98 | 2.83 | 2.95 | 2.95 | 0.34% | 35,876 |
| Sep 4, 2025 | 2.84 | 2.99 | 2.84 | 2.94 | 2.94 | 3.16% | 42,513 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.60 | 2.85 | 2.85 | - | 40,628 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.77 | 2.85 | 2.85 | 3.26% | 37,875 |
| Aug 29, 2025 | 2.60 | 2.76 | 2.54 | 2.76 | 2.76 | 6.15% | 16,211 |
| Aug 28, 2025 | 2.64 | 2.64 | 2.55 | 2.60 | 2.60 | 1.17% | 12,053 |
| Aug 27, 2025 | 2.40 | 2.62 | 2.40 | 2.57 | 2.57 | 2.80% | 13,882 |
| Aug 26, 2025 | 2.32 | 2.51 | 2.29 | 2.50 | 2.50 | 9.65% | 61,358 |
| Aug 25, 2025 | 2.32 | 2.35 | 2.26 | 2.28 | 2.28 | -1.72% | 33,954 |
| Aug 22, 2025 | 2.00 | 2.32 | 1.98 | 2.32 | 2.32 | 16.00% | 131,864 |
| Aug 21, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 4.71% | 13,656 |
| Aug 20, 2025 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -7.28% | 5,600 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | 100 |
| Aug 18, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 4.19% | 4,519 |
| Aug 15, 2025 | 2.00 | 2.10 | 1.91 | 1.91 | 1.91 | -3.54% | 7,345 |
| Aug 14, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 2,509 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -6.70% | 18,200 |
| Aug 12, 2025 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -5.00% | 700 |
| Aug 11, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 772 |
| Aug 8, 2025 | 2.04 | 2.15 | 1.93 | 2.15 | 2.15 | 4.88% | 4,655 |
| Aug 7, 2025 | 1.96 | 2.15 | 1.95 | 2.05 | 2.05 | -3.30% | 9,529 |
| Aug 6, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -3.64% | 1,200 |
| Aug 5, 2025 | 2.06 | 2.20 | 1.91 | 2.20 | 2.20 | 7.32% | 21,151 |
| Aug 1, 2025 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | 1.49% | 5,015 |
| Jul 31, 2025 | 1.90 | 2.07 | 1.90 | 2.02 | 2.02 | -2.42% | 1,700 |
| Jul 30, 2025 | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | 3.50% | 18,341 |
| Jul 29, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 2.56% | 4,590 |
| Jul 28, 2025 | 1.95 | 2.03 | 1.92 | 1.95 | 1.95 | -2.50% | 11,299 |
| Jul 25, 2025 | 2.09 | 2.20 | 2.00 | 2.00 | 2.00 | -2.44% | 15,466 |
| Jul 24, 2025 | 2.10 | 2.10 | 1.96 | 2.05 | 2.05 | -2.38% | 30,962 |
| Jul 23, 2025 | 1.90 | 2.35 | 1.85 | 2.10 | 2.10 | 10.53% | 34,123 |
| Jul 22, 2025 | 1.78 | 1.94 | 1.78 | 1.90 | 1.90 | 7.95% | 39,425 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -1.68% | 13,077 |
| Jul 18, 2025 | 1.75 | 1.79 | 1.64 | 1.79 | 1.79 | 1.70% | 4,930 |
| Jul 17, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -2.22% | 9,300 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 7,100 |