Skip to main content
Blackrock Silver Corp. (TSXV:BRC)
Canada flag Canada · Delayed Price · Currency is CAD
1.825
+0.005 (0.27%)
Mar 9, 2026, 3:50 PM EST

Blackrock Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.751.851.701.80--1.37%717,725
Mar 6, 20261.841.891.741.821.821.11%1,084,496
Mar 5, 20261.981.981.771.801.80-9.09%1,128,248
Mar 4, 20262.132.131.971.981.98-3.41%1,145,766
Mar 3, 20262.162.192.022.052.05-10.48%1,437,145
Mar 2, 20262.362.412.202.292.290.88%1,957,710
Feb 27, 20262.102.352.082.272.2710.19%2,727,026
Feb 26, 20261.872.061.792.062.068.99%1,912,723
Feb 25, 20261.941.941.871.891.89-868,709
Feb 24, 20261.831.961.781.891.892.16%1,295,182
Feb 23, 20261.581.851.581.851.8516.35%1,712,087
Feb 20, 20261.531.621.471.591.595.30%1,811,007
Feb 19, 20261.481.511.471.511.512.72%916,562
Feb 18, 20261.461.501.451.471.470.68%1,310,845
Feb 17, 20261.501.501.421.461.46-5.81%2,845,709
Feb 13, 20261.561.591.501.551.552.65%1,234,739
Feb 12, 20261.691.701.501.511.51-11.70%1,464,078
Feb 11, 20261.651.761.631.711.714.27%1,324,338
Feb 10, 20261.621.651.571.641.641.23%704,559
Feb 9, 20261.641.651.581.621.624.52%1,365,066
Feb 6, 20261.471.601.431.551.559.93%1,042,464
Feb 5, 20261.401.511.381.411.41-9.62%1,767,821
Feb 4, 20261.731.741.481.561.56-4.29%1,811,201
Feb 3, 20261.601.651.551.631.6312.41%1,887,196
Feb 2, 20261.411.491.401.451.45-0.68%1,936,486
Jan 30, 20261.481.561.431.461.46-6.41%3,584,373
Jan 29, 20261.621.651.451.561.562.63%2,605,626
Jan 28, 20261.741.741.511.521.52-10.59%2,308,635
Jan 27, 20261.671.711.521.701.700.59%2,339,448
Jan 26, 20261.911.941.631.691.69-4.52%3,641,295
Jan 23, 20261.751.831.711.771.772.31%1,909,703
Jan 22, 20261.601.741.591.731.735.49%1,477,070
Jan 21, 20261.701.741.601.641.64-2.96%2,319,697
Jan 20, 20261.611.691.531.691.698.33%2,323,677
Jan 19, 20261.471.621.471.561.569.86%2,156,117
Jan 16, 20261.451.471.391.421.42-1.39%1,443,728
Jan 15, 20261.451.481.391.441.44-774,284
Jan 14, 20261.431.501.381.441.441.41%1,367,464
Jan 13, 20261.501.501.411.421.42-2.74%1,536,615
Jan 12, 20261.431.501.411.461.467.35%2,261,503
Jan 9, 20261.311.381.271.361.3610.57%2,050,240
Jan 8, 20261.231.231.181.231.23-4.65%1,749,656
Jan 7, 20261.241.291.181.291.290.78%1,596,505
Jan 6, 20261.351.361.261.281.28-7.25%1,987,300
Jan 5, 20261.441.471.361.381.38-2.82%1,310,288
Jan 2, 20261.441.461.351.421.422.90%1,632,440
Dec 31, 20251.351.421.341.381.38-4.17%1,278,683
Dec 30, 20251.421.491.361.441.443.60%2,560,103
Dec 29, 20251.301.421.221.391.396.92%4,765,452
Dec 24, 20251.211.301.131.301.307.44%804,295
Dec 23, 20251.191.231.091.211.214.31%1,582,219
Dec 22, 20251.131.191.111.161.166.42%2,516,271
Dec 19, 20250.941.100.931.091.0917.20%5,708,597
Dec 18, 20250.910.940.890.930.932.20%819,987
Dec 17, 20250.880.930.880.910.915.81%1,422,492
Dec 16, 20250.880.890.840.860.86-3.37%598,241
Dec 15, 20250.870.910.860.890.894.71%1,557,439
Dec 12, 20250.870.900.820.850.85-3.41%1,040,615
Dec 11, 20250.860.890.850.880.882.33%1,300,255
Dec 10, 20250.830.860.810.860.86-539,021
Dec 9, 20250.830.860.810.860.866.17%971,260
Dec 8, 20250.810.830.780.810.81-2.41%784,458
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