Skip to main content
Blackrock Silver Corp. (TSXV:BRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.830
+0.020 (2.47%)
At close: Dec 5, 2025

Blackrock Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.840.800.830.832.47%911,803
Dec 4, 20250.840.840.790.810.81-4.71%535,466
Dec 3, 20250.820.860.810.850.852.41%1,137,085
Dec 2, 20250.830.830.770.830.832.47%764,530
Dec 1, 20250.810.820.780.810.813.85%1,611,449
Nov 28, 20250.740.780.740.780.789.86%1,004,743
Nov 27, 20250.720.720.700.710.71-1.39%212,651
Nov 26, 20250.680.730.680.720.727.46%697,371
Nov 25, 20250.690.690.660.670.67-1.47%255,742
Nov 24, 20250.630.680.620.680.684.62%353,471
Nov 21, 20250.640.650.620.650.653.17%244,281
Nov 20, 20250.700.700.630.630.63-8.70%499,944
Nov 19, 20250.680.710.670.690.692.99%807,210
Nov 18, 20250.640.680.630.670.671.52%509,920
Nov 17, 20250.700.710.650.660.66-2.94%674,167
Nov 14, 20250.670.700.650.680.68-4.23%1,116,828
Nov 13, 20250.780.780.690.710.71-6.58%879,189
Nov 12, 20250.700.780.690.760.768.57%1,295,951
Nov 11, 20250.730.730.660.700.70-919,578
Nov 10, 20250.680.700.670.700.709.37%684,337
Nov 7, 20250.630.650.610.640.641.59%390,534
Nov 6, 20250.630.630.600.630.63-797,418
Nov 5, 20250.600.630.590.630.635.00%1,255,083
Nov 4, 20250.620.630.590.600.60-6.25%689,213
Nov 3, 20250.670.670.600.640.64-1,481,214
Oct 31, 20250.650.670.630.640.64-3.03%1,679,889
Oct 30, 20250.650.670.640.660.664.76%359,953
Oct 29, 20250.650.660.620.630.631.61%605,048
Oct 28, 20250.600.640.600.620.623.33%472,809
Oct 27, 20250.650.650.580.600.60-6.25%1,049,587
Oct 24, 20250.650.660.630.640.64-4.48%673,571
Oct 23, 20250.660.670.640.670.676.35%450,078
Oct 22, 20250.650.670.630.630.63-7.35%1,456,160
Oct 21, 20250.710.720.650.680.68-9.33%2,431,734
Oct 20, 20250.760.770.740.750.75-1.32%856,459
Oct 17, 20250.810.810.730.760.76-7.32%1,709,224
Oct 16, 20250.840.840.810.820.82-2.38%1,294,541
Oct 15, 20250.830.860.800.840.842.44%1,158,844
Oct 14, 20250.790.850.790.820.826.49%1,606,527
Oct 10, 20250.800.800.740.770.77-2.53%878,556
Oct 9, 20250.840.850.750.790.79-3.66%2,150,937
Oct 8, 20250.800.820.750.820.825.13%1,152,027
Oct 7, 20250.780.800.730.780.78-2.50%1,195,253
Oct 6, 20250.770.800.760.800.808.11%1,646,127
Oct 3, 20250.770.790.730.740.74-3.90%1,300,389
Oct 2, 20250.760.770.690.770.77-2,960,858
Oct 1, 20250.880.890.680.770.77-11.49%6,386,248
Sep 30, 20250.860.870.820.870.87-845,811
Sep 29, 20250.880.900.850.870.87-2.25%1,219,787
Sep 26, 20250.900.940.880.890.89-2.20%953,120
Sep 25, 20250.900.910.850.910.917.06%1,133,292
Sep 24, 20250.890.910.840.850.85-5.56%1,016,757
Sep 23, 20250.920.940.870.900.90-2.17%1,514,487
Sep 22, 20250.971.000.900.920.92-3.16%2,422,938
Sep 19, 20250.880.960.880.950.957.95%1,689,794
Sep 18, 20250.840.880.810.880.883.53%816,539
Sep 17, 20250.850.890.820.850.85-2.30%972,370
Sep 16, 20250.920.930.810.870.87-1.14%2,508,694
Sep 15, 20250.880.910.850.880.886.02%3,436,540
Sep 12, 20250.740.980.730.830.8316.90%12,205,025
Sep 11, 20250.680.710.660.710.712.90%1,503,331
Sep 10, 20250.640.690.640.690.696.15%1,143,621
Sep 9, 20250.670.690.630.650.65-4.41%2,956,576
Sep 8, 20250.730.770.660.680.68-10.53%2,302,829
Sep 5, 20250.780.790.740.760.76-1.30%937,382
Sep 4, 20250.810.810.750.770.77-8.33%1,488,122
Sep 3, 20250.780.840.760.840.849.09%2,008,297
Sep 2, 20250.770.790.740.770.774.05%2,111,234
Aug 29, 20250.740.750.720.740.742.78%654,429
Aug 28, 20250.690.740.680.720.724.35%1,116,087
Aug 27, 20250.660.710.650.690.696.15%1,176,751
Aug 26, 20250.630.650.620.650.656.56%568,863
Aug 25, 20250.640.650.610.610.61-3.17%722,974
Aug 22, 20250.580.630.580.630.636.78%749,386
Aug 21, 20250.590.600.580.590.59-1.67%305,330
Aug 20, 20250.570.600.570.600.605.26%308,623
Aug 19, 20250.620.620.560.570.57-6.56%618,289
Aug 18, 20250.610.620.600.610.61-623,685
Aug 15, 20250.610.630.600.610.61-1.61%863,024
Aug 14, 20250.620.630.600.620.62-1.59%493,723
Aug 13, 20250.630.640.610.630.631.61%699,234
Aug 12, 20250.650.650.610.620.62-4.62%364,288
Aug 11, 20250.610.650.610.650.653.17%565,859
Aug 8, 20250.620.640.620.630.63-1.56%300,285
Aug 7, 20250.600.640.590.640.648.47%780,736
Aug 6, 20250.600.610.580.590.59-549,892
Aug 5, 20250.550.600.550.590.5913.46%1,001,079
Aug 1, 20250.520.540.510.520.52-1.89%730,033
Jul 31, 20250.520.530.500.530.53-1.85%355,159
Jul 30, 20250.530.560.530.540.54-1.82%1,180,740
Jul 29, 20250.540.560.540.550.55-1.79%115,890
Jul 28, 20250.570.570.530.560.56-1.75%910,932
Jul 25, 20250.560.570.550.570.57-623,188
Jul 24, 20250.590.590.570.570.57-5.00%285,121
Jul 23, 20250.610.610.580.600.60-1.64%797,426
Jul 22, 20250.590.610.580.610.611.67%633,919
Jul 21, 20250.570.610.570.600.607.14%1,223,010
Jul 18, 20250.570.570.550.560.56-291,967
Jul 17, 20250.570.570.540.560.56-1.75%1,059,330
Jul 16, 20250.570.570.550.570.57-370,506