OTC Markets OTCPK - Delayed Quote USD

Bitterroot Resources Ltd. (BITTF)

0.0330

-0.0029

(-7.98%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0366	0.0366	0.0330	0.0330	0.0330	18,000
Jun 12, 2025	0.0359	0.0359	0.0359	0.0359	0.0359	-
Jun 11, 2025	0.0370	0.0370	0.0350	0.0359	0.0359	48,590
Jun 10, 2025	0.0370	0.0402	0.0330	0.0369	0.0369	34,659
Jun 9, 2025	0.0395	0.0447	0.0328	0.0330	0.0330	84,541
Jun 6, 2025	0.0469	0.0469	0.0355	0.0355	0.0355	147,460
Jun 5, 2025	0.0249	0.0500	0.0249	0.0391	0.0391	383,176
Jun 4, 2025	0.0269	0.0269	0.0269	0.0269	0.0269	-
Jun 3, 2025	0.0269	0.0269	0.0269	0.0269	0.0269	-
Jun 2, 2025	0.0269	0.0269	0.0269	0.0269	0.0269	28,000
May 30, 2025	0.0255	0.0255	0.0255	0.0255	0.0255	50,000
May 29, 2025	0.0249	0.0250	0.0249	0.0250	0.0250	21,008
May 28, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
May 27, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
May 23, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	100
May 22, 2025	0.0238	0.0238	0.0238	0.0238	0.0238	-
May 21, 2025	0.0238	0.0238	0.0238	0.0238	0.0238	-
May 20, 2025	0.0238	0.0238	0.0238	0.0238	0.0238	2,000
May 19, 2025	0.0244	0.0244	0.0244	0.0244	0.0244	-
May 16, 2025	0.0244	0.0244	0.0244	0.0244	0.0244	8,000
May 15, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
May 14, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
May 13, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
May 12, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
May 9, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
May 8, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	3,000
May 7, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 6, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 5, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 2, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 1, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	10,000
Apr 30, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 29, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 28, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 25, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 24, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	12,790
Apr 23, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 22, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 21, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 17, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	7,500
Apr 16, 2025	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 15, 2025	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 14, 2025	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 11, 2025	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 10, 2025	0.0222	0.0222	0.0222	0.0222	0.0222	4,500
Apr 9, 2025	0.0250	0.0250	0.0210	0.0210	0.0210	36,600
Apr 8, 2025	0.0217	0.0217	0.0217	0.0217	0.0217	10,050
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2025	0.0220	0.0220	0.0200	0.0200	0.0200	37,056
Apr 3, 2025	0.0251	0.0251	0.0200	0.0200	0.0200	100,001
Apr 2, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 1, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 31, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 28, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
Mar 27, 2025	0.0273	0.0273	0.0273	0.0273	0.0273	30,389
Mar 26, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 25, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 24, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 21, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 20, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	46,000
Mar 19, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 18, 2025	0.0240	0.0301	0.0240	0.0265	0.0265	51,800
Mar 17, 2025	0.0300	0.0301	0.0300	0.0301	0.0301	28,000
Mar 14, 2025	0.0158	0.0240	0.0158	0.0240	0.0240	9,524
Mar 13, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 12, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 11, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 10, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 7, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 6, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 5, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 4, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 3, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 28, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	8,000
Feb 27, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	2,000
Feb 26, 2025	0.0249	0.0249	0.0242	0.0242	0.0242	34,894
Feb 25, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	-
Feb 24, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	-
Feb 21, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	-
Feb 20, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	-
Feb 19, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	-
Feb 18, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	1,060
Feb 14, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Feb 13, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Feb 12, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Feb 11, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Feb 10, 2025	0.0251	0.0254	0.0251	0.0254	0.0254	18,450
Feb 7, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	13,000
Feb 6, 2025	0.0265	0.0265	0.0248	0.0248	0.0248	25,000
Feb 5, 2025	0.0248	0.0265	0.0248	0.0265	0.0265	83,500
Feb 4, 2025	0.0262	0.0262	0.0262	0.0262	0.0262	-
Feb 3, 2025	0.0241	0.0303	0.0241	0.0262	0.0262	13,790
Jan 31, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	36,666
Jan 30, 2025	0.0254	0.0254	0.0236	0.0237	0.0237	85,000
Jan 29, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	-
Jan 28, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	-
Jan 27, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	-
Jan 24, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	6,680
Jan 23, 2025	0.0390	0.0390	0.0321	0.0321	0.0321	40,600
Jan 22, 2025	0.0363	0.0363	0.0340	0.0340	0.0340	13,759
Jan 21, 2025	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jan 17, 2025	0.0253	0.0253	0.0253	0.0253	0.0253	10,500
Jan 16, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 15, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 14, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	450
Jan 13, 2025	0.0389	0.0389	0.0389	0.0389	0.0389	-
Jan 10, 2025	0.0389	0.0389	0.0389	0.0389	0.0389	3,300
Jan 8, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	106
Jan 7, 2025	0.0327	0.0327	0.0327	0.0327	0.0327	-
Jan 6, 2025	0.0327	0.0327	0.0327	0.0327	0.0327	-
Jan 3, 2025	0.0327	0.0327	0.0327	0.0327	0.0327	200
Jan 2, 2025	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 31, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 30, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	5,100
Dec 27, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	10,000
Dec 26, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Dec 24, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Dec 23, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Dec 20, 2024	0.0320	0.0376	0.0320	0.0376	0.0376	9,422
Dec 19, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Dec 18, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Dec 17, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Dec 16, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Dec 13, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	4,500
Dec 12, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Dec 11, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Dec 10, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Dec 9, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Dec 6, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Dec 5, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Dec 4, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	200
Dec 3, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	121
Dec 2, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	5,066
Nov 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	4,000
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	580
Nov 25, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	5,555
Nov 22, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Nov 21, 2024	0.0366	0.0366	0.0314	0.0315	0.0315	48,373
Nov 20, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	7,055
Nov 19, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	150
Nov 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Nov 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 14, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	63,000
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Nov 1, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	20,000
Oct 31, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	40,000
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0304	0.0350	0.0304	0.0350	0.0350	26,000
Oct 28, 2024	0.0290	0.0311	0.0290	0.0290	0.0290	26,050
Oct 25, 2024	0.0350	0.0350	0.0290	0.0318	0.0318	105,857
Oct 24, 2024	0.0248	0.0350	0.0248	0.0350	0.0350	195,437
Oct 23, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	15,000
Oct 22, 2024	0.0191	0.0210	0.0191	0.0210	0.0210	115,500
Oct 21, 2024	0.0147	0.0209	0.0147	0.0147	0.0147	5,000
Oct 18, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	1,700
Oct 17, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Oct 16, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Oct 15, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	4,500
Oct 14, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 11, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 10, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 9, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 8, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 7, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	10,020
Oct 4, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	10,000
Oct 3, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Oct 2, 2024	0.0111	0.0184	0.0111	0.0184	0.0184	320,000
Oct 1, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Sep 30, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	650
Sep 27, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Sep 26, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	1,000
Sep 25, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sep 24, 2024	0.0221	0.0221	0.0182	0.0182	0.0182	355
Sep 23, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	10,000
Sep 20, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 19, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 18, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 17, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	15,000
Sep 16, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 13, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 12, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 11, 2024	0.0180	0.0180	0.0175	0.0175	0.0175	67,900
Sep 10, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Sep 9, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Sep 6, 2024	0.0234	0.0234	0.0221	0.0221	0.0221	8,250
Sep 5, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sep 4, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Sep 3, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Aug 30, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Aug 29, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	450
Aug 28, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	300
Aug 27, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	500
Aug 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
Aug 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
Aug 19, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Aug 16, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	3,500
Aug 15, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Aug 14, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Aug 13, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Aug 12, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Aug 9, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Aug 8, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Aug 7, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	17,636
Aug 6, 2024	0.0180	0.0210	0.0180	0.0180	0.0180	31,157
Aug 5, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Aug 2, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	20,000
Aug 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	240
Jul 24, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jul 23, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jul 22, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	3,800
Jul 19, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Jul 18, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Jul 17, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	15,000
Jul 16, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	26,500
Jul 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,200
Jul 12, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jul 11, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jul 10, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jul 9, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jul 8, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	10,000
Jul 5, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Jul 3, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Jul 2, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Jul 1, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	15,200
Jun 28, 2024	0.0219	0.0219	0.0137	0.0137	0.0137	5,100
Jun 27, 2024	0.0200	0.0200	0.0156	0.0156	0.0156	26,000
Jun 26, 2024	0.0080	0.0199	0.0080	0.0199	0.0199	164,194
Jun 25, 2024	0.0206	0.0229	0.0186	0.0229	0.0229	434,406
Jun 24, 2024	0.0180	0.0190	0.0180	0.0184	0.0184	38,000
Jun 21, 2024	0.0216	0.0292	0.0158	0.0166	0.0166	944,472
Jun 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
Jun 18, 2024	0.0211	0.0211	0.0205	0.0205	0.0205	25,000
Jun 17, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jun 14, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	20,000

C8U.MU Chalice Mining Ltd

0.8760

+9.39%

55D.F Podium Minerals Limited

0.0355

+144.83%

M0G.F Fireweed Metals Corp.

1.3280

-0.60%

BGAVF Bravada Gold Corporation

0.0390

+2.63%

GRSLF GR Silver Mining Ltd.

0.1280

+0.79%

NCPCF Nickel Creek Platinum Corp.

1.0800

-2.70%

METOF Meteoric Resources NL

0.0880

+3.04%

GPPRF Cerro de Pasco Resources Inc.

0.3200

-0.62%

NILIF Surge Battery Metals Inc.

0.2143

-2.70%

PGEZF Stillwater Critical Minerals Corp.

0.1600

-11.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bitterroot Resources Ltd. (BITTF)

Related Tickers