Blackrock Silver Corp. (TSXV:BRC)
Canada
· Delayed Price · Currency is CAD 1.220
-0.060 (-4.69%)
Apr 28, 2026, 3:59 PM EST
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -4.69% | 754,712 |
| Apr 27, 2026 | 1.24 | 1.28 | 1.21 | 1.28 | 1.28 | 4.07% | 557,808 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 492,146 |
| Apr 23, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 1,326,442 |
| Apr 22, 2026 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | 1.59% | 798,933 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.24 | 1.26 | 1.26 | -8.03% | 1,076,370 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | - | 759,429 |
| Apr 17, 2026 | 1.38 | 1.44 | 1.35 | 1.37 | 1.37 | 3.01% | 1,804,046 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 962,263 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | - | 826,579 |
| Apr 14, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 4.84% | 1,189,153 |
| Apr 13, 2026 | 1.22 | 1.28 | 1.20 | 1.24 | 1.24 | 1.64% | 856,399 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 564,494 |
| Apr 9, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 567,941 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.22 | 1.25 | 1.25 | 1.63% | 1,593,662 |
| Apr 7, 2026 | 1.29 | 1.31 | 1.19 | 1.23 | 1.23 | -6.11% | 1,120,979 |
| Apr 6, 2026 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -2.96% | 686,087 |
| Apr 2, 2026 | 1.31 | 1.37 | 1.28 | 1.35 | 1.35 | -4.26% | 1,236,723 |
| Apr 1, 2026 | 1.41 | 1.50 | 1.36 | 1.41 | 1.41 | 5.22% | 1,716,224 |
| Mar 31, 2026 | 1.25 | 1.38 | 1.23 | 1.34 | 1.34 | 16.52% | 1,699,864 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.14 | 1.15 | 1.15 | -5.74% | 739,613 |
| Mar 27, 2026 | 1.20 | 1.28 | 1.17 | 1.22 | 1.22 | 1.67% | 612,114 |
| Mar 26, 2026 | 1.28 | 1.31 | 1.17 | 1.20 | 1.20 | -7.69% | 1,089,918 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | 3.17% | 1,130,382 |
| Mar 24, 2026 | 1.24 | 1.30 | 1.21 | 1.26 | 1.26 | 2.44% | 855,302 |
| Mar 23, 2026 | 1.07 | 1.32 | 1.07 | 1.23 | 1.23 | 10.81% | 2,462,831 |
| Mar 20, 2026 | 1.18 | 1.23 | 1.11 | 1.11 | 1.11 | -8.26% | 1,595,568 |
| Mar 19, 2026 | 1.15 | 1.23 | 1.10 | 1.21 | 1.21 | -5.47% | 2,788,129 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.28 | 1.28 | 1.28 | -8.57% | 1,290,466 |
| Mar 17, 2026 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -2.78% | 497,765 |
| Mar 16, 2026 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | -4.00% | 1,510,136 |
| Mar 13, 2026 | 1.68 | 1.71 | 1.49 | 1.50 | 1.50 | -9.64% | 1,625,550 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.62 | 1.66 | 1.66 | -7.26% | 769,979 |
| Mar 11, 2026 | 1.80 | 1.84 | 1.74 | 1.79 | 1.79 | -5.79% | 1,018,958 |
| Mar 10, 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 1.90 | 4.40% | 754,358 |
| Mar 9, 2026 | 1.75 | 1.86 | 1.70 | 1.82 | 1.82 | - | 1,185,717 |
| Mar 6, 2026 | 1.84 | 1.89 | 1.74 | 1.82 | 1.82 | 1.11% | 1,084,496 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.77 | 1.80 | 1.80 | -9.09% | 1,128,248 |
| Mar 4, 2026 | 2.13 | 2.13 | 1.97 | 1.98 | 1.98 | -3.41% | 1,145,766 |
| Mar 3, 2026 | 2.16 | 2.19 | 2.02 | 2.05 | 2.05 | -10.48% | 1,437,145 |
| Mar 2, 2026 | 2.36 | 2.41 | 2.20 | 2.29 | 2.29 | 0.88% | 1,957,710 |
| Feb 27, 2026 | 2.10 | 2.35 | 2.08 | 2.27 | 2.27 | 10.19% | 2,727,026 |
| Feb 26, 2026 | 1.87 | 2.06 | 1.79 | 2.06 | 2.06 | 8.99% | 1,912,723 |
| Feb 25, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | - | 868,709 |
| Feb 24, 2026 | 1.83 | 1.96 | 1.78 | 1.89 | 1.89 | 2.16% | 1,295,182 |
| Feb 23, 2026 | 1.58 | 1.85 | 1.58 | 1.85 | 1.85 | 16.35% | 1,712,087 |
| Feb 20, 2026 | 1.53 | 1.62 | 1.47 | 1.59 | 1.59 | 5.30% | 1,811,007 |
| Feb 19, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 916,562 |
| Feb 18, 2026 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 1,310,845 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -5.81% | 2,845,709 |
| Feb 13, 2026 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 1,234,739 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.50 | 1.51 | 1.51 | -11.70% | 1,464,078 |
| Feb 11, 2026 | 1.65 | 1.76 | 1.63 | 1.71 | 1.71 | 4.27% | 1,324,338 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | 1.23% | 704,559 |
| Feb 9, 2026 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | 4.52% | 1,365,066 |
| Feb 6, 2026 | 1.47 | 1.60 | 1.43 | 1.55 | 1.55 | 9.93% | 1,042,464 |
| Feb 5, 2026 | 1.40 | 1.51 | 1.38 | 1.41 | 1.41 | -9.62% | 1,767,821 |
| Feb 4, 2026 | 1.73 | 1.74 | 1.48 | 1.56 | 1.56 | -4.29% | 1,811,201 |
| Feb 3, 2026 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 12.41% | 1,887,196 |
| Feb 2, 2026 | 1.41 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 1,936,486 |
| Jan 30, 2026 | 1.48 | 1.56 | 1.43 | 1.46 | 1.46 | -6.41% | 3,584,373 |
| Jan 29, 2026 | 1.62 | 1.65 | 1.45 | 1.56 | 1.56 | 2.63% | 2,605,626 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.51 | 1.52 | 1.52 | -10.59% | 2,308,635 |
| Jan 27, 2026 | 1.67 | 1.71 | 1.52 | 1.70 | 1.70 | 0.59% | 2,339,448 |
| Jan 26, 2026 | 1.91 | 1.94 | 1.63 | 1.69 | 1.69 | -4.52% | 3,641,295 |
| Jan 23, 2026 | 1.75 | 1.83 | 1.71 | 1.77 | 1.77 | 2.31% | 1,909,703 |
| Jan 22, 2026 | 1.60 | 1.74 | 1.59 | 1.73 | 1.73 | 5.49% | 1,477,070 |
| Jan 21, 2026 | 1.70 | 1.74 | 1.60 | 1.64 | 1.64 | -2.96% | 2,319,697 |
| Jan 20, 2026 | 1.61 | 1.69 | 1.53 | 1.69 | 1.69 | 8.33% | 2,323,677 |
| Jan 19, 2026 | 1.47 | 1.62 | 1.47 | 1.56 | 1.56 | 9.86% | 2,156,117 |
| Jan 16, 2026 | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | -1.39% | 1,443,728 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | - | 774,284 |
| Jan 14, 2026 | 1.43 | 1.50 | 1.38 | 1.44 | 1.44 | 1.41% | 1,367,464 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -2.74% | 1,536,615 |
| Jan 12, 2026 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 7.35% | 2,261,503 |
| Jan 9, 2026 | 1.31 | 1.38 | 1.27 | 1.36 | 1.36 | 10.57% | 2,050,240 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -4.65% | 1,749,656 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.18 | 1.29 | 1.29 | 0.78% | 1,596,505 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.26 | 1.28 | 1.28 | -7.25% | 1,987,300 |
| Jan 5, 2026 | 1.44 | 1.47 | 1.36 | 1.38 | 1.38 | -2.82% | 1,310,288 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.35 | 1.42 | 1.42 | 2.90% | 1,632,440 |
| Dec 31, 2025 | 1.35 | 1.42 | 1.34 | 1.38 | 1.38 | -4.17% | 1,278,683 |
| Dec 30, 2025 | 1.42 | 1.49 | 1.36 | 1.44 | 1.44 | 3.60% | 2,560,103 |
| Dec 29, 2025 | 1.30 | 1.42 | 1.22 | 1.39 | 1.39 | 6.92% | 4,765,452 |
| Dec 24, 2025 | 1.21 | 1.30 | 1.13 | 1.30 | 1.30 | 7.44% | 804,295 |
| Dec 23, 2025 | 1.19 | 1.23 | 1.09 | 1.21 | 1.21 | 4.31% | 1,582,219 |
| Dec 22, 2025 | 1.13 | 1.19 | 1.11 | 1.16 | 1.16 | 6.42% | 2,516,271 |
| Dec 19, 2025 | 0.94 | 1.10 | 0.93 | 1.09 | 1.09 | 17.20% | 5,708,597 |
| Dec 18, 2025 | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | 2.20% | 819,987 |
| Dec 17, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 5.81% | 1,422,492 |
| Dec 16, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -3.37% | 598,241 |
| Dec 15, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 4.71% | 1,557,439 |
| Dec 12, 2025 | 0.87 | 0.90 | 0.82 | 0.85 | 0.85 | -3.41% | 1,040,615 |
| Dec 11, 2025 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 1,300,255 |
| Dec 10, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | - | 539,021 |
| Dec 9, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | 6.17% | 971,260 |
| Dec 8, 2025 | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | -2.41% | 784,458 |
| Dec 5, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 2.47% | 911,803 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -4.71% | 535,466 |
| Dec 3, 2025 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | 2.41% | 1,137,085 |