Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Black Iron Inc. (BKIRF)

0.0830
-0.0020
(-2.35%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.09400.09600.08300.08300.0830273,500
May 1, 20250.06900.09600.06900.09200.092076,500
Apr 30, 20250.06100.06100.06100.06100.0610-
Apr 29, 20250.06100.06100.06100.06100.06101,500
Apr 28, 20250.06100.06100.06100.06100.0610-
Apr 25, 20250.06100.06100.06100.06100.0610-
Apr 24, 20250.06100.06100.06100.06100.06108,000
Apr 23, 20250.06500.06500.06100.06100.06109,500
Apr 22, 20250.06200.06500.06200.06500.0650400
Apr 21, 20250.06100.06100.06100.06100.06104,800
Apr 17, 20250.06500.06500.06500.06500.06502,700
Apr 16, 20250.06300.06300.06100.06100.06108,000
Apr 15, 20250.06400.06400.06400.06400.06402,000
Apr 14, 20250.06600.06600.06600.06600.0660-
Apr 11, 20250.06600.06600.06600.06600.0660-
Apr 10, 20250.06600.06600.06600.06600.06606,800
Apr 9, 20250.06500.07000.06500.07000.070024,300
Apr 8, 20250.06700.07000.06700.06700.0670180,700
Apr 7, 20250.05700.06500.05700.06500.0650100,000
Apr 4, 20250.07600.07600.06400.06600.0660278,300
Apr 3, 20250.08000.08800.08000.08300.083061,500
Apr 2, 20250.08700.08700.08700.08700.0870-
Apr 1, 20250.08900.09400.08700.08700.087022,000
Mar 31, 20250.10100.10100.10100.10100.1010-
Mar 28, 20250.10100.10100.10100.10100.1010-
Mar 27, 20250.10100.10100.10100.10100.10102,500
Mar 26, 20250.10800.10800.10800.10800.1080-
Mar 25, 20250.11000.11000.10800.10800.10808,000
Mar 24, 20250.10100.10100.10100.10100.1010-
Mar 21, 20250.10600.10600.10100.10100.101011,000
Mar 20, 20250.10500.10500.10500.10500.105010,900
Mar 19, 20250.10600.10600.10600.10600.10602,300
Mar 18, 20250.10700.10700.10000.10400.10409,200
Mar 17, 20250.10100.10100.10100.10100.1010-
Mar 14, 20250.10100.10100.10100.10100.1010-
Mar 13, 20250.10300.10300.10100.10100.10106,000
Mar 12, 20250.10500.10500.10500.10500.1050-
Mar 11, 20250.10500.10500.10500.10500.1050-
Mar 10, 20250.10500.10500.10500.10500.1050-
Mar 7, 20250.10500.10500.10500.10500.10501,600
Mar 6, 20250.10400.10400.10400.10400.104010,000
Mar 5, 20250.10300.10600.10300.10600.10609,500
Mar 4, 20250.09300.10100.09200.10000.100041,100
Mar 3, 20250.10400.10400.10400.10400.104011,000
Feb 28, 20250.10800.11200.10700.10700.107040,200
Feb 27, 20250.11600.11600.11600.11600.116015,100
Feb 26, 20250.12900.12900.11500.12000.120012,200
Feb 25, 20250.12100.12100.12100.12100.12101,000
Feb 24, 20250.11400.11400.11200.11200.1120150,000
Feb 21, 20250.12100.12100.10700.11300.113019,300
Feb 20, 20250.12600.12600.12600.12600.1260300
Feb 19, 20250.11800.12300.11600.12300.123030,700
Feb 18, 20250.13900.13900.13900.13900.1390-
Feb 14, 20250.14000.14200.13500.13900.139013,400
Feb 13, 20250.16400.16400.15000.15000.150041,500
Feb 12, 20250.12700.15000.12700.15000.150011,600
Feb 11, 20250.12400.12400.12200.12200.122030,000
Feb 10, 20250.12000.13000.12000.13000.1300110,700
Feb 7, 20250.12000.12000.11800.11800.118020,500
Feb 6, 20250.10600.11600.10600.11600.11607,700
Feb 5, 20250.10800.10800.10800.10800.10801,000
Feb 4, 20250.11000.11000.11000.11000.11005,100
Feb 3, 20250.10700.10700.10700.10700.1070-
Jan 31, 20250.10700.10700.10700.10700.1070-
Jan 30, 20250.10700.10700.10700.10700.107050,000
Jan 29, 20250.10700.11400.10700.11400.11406,300
Jan 28, 20250.11200.11200.10200.10200.10208,300
Jan 27, 20250.12000.12000.12000.12000.1200-
Jan 24, 20250.12000.12000.12000.12000.12002,500
Jan 23, 20250.12700.12700.12500.12500.125044,700
Jan 22, 20250.12900.12900.12700.12700.12706,200
Jan 21, 20250.12000.13000.12000.12500.1250625,200
Jan 17, 20250.12300.12300.12300.12300.123050,500
Jan 16, 20250.11300.11900.11300.11900.11905,100
Jan 15, 20250.11100.11300.11100.11200.112020,000
Jan 14, 20250.10800.10800.10800.10800.1080-
Jan 13, 20250.13800.13800.10200.10800.10801,044,700
Jan 10, 20250.12800.13500.12800.13500.135084,100
Jan 8, 20250.09800.09800.09800.09800.098048,500
Jan 7, 20250.08900.09500.08600.09400.0940130,400
Jan 6, 20250.08500.08900.08500.08900.089045,000
Jan 3, 20250.08800.08800.08800.08800.0880300
Jan 2, 20250.08400.09200.08400.08500.085057,500
Dec 31, 20240.07900.07900.07400.07800.0780112,000
Dec 30, 20240.07600.07600.07600.07600.07604,500
Dec 27, 20240.07400.07700.07300.07700.0770423,000
Dec 26, 20240.08500.08500.08500.08500.0850-
Dec 24, 20240.08500.08500.08500.08500.0850-
Dec 23, 20240.08500.08500.08500.08500.0850-
Dec 20, 20240.08000.08500.08000.08500.0850101,000
Dec 19, 20240.07900.07900.07500.07500.07508,000
Dec 18, 20240.07000.07000.07000.07000.0700-
Dec 17, 20240.07500.07500.07000.07000.070065,000
Dec 16, 20240.07100.07800.07100.07800.0780175,000
Dec 13, 20240.07600.07700.07600.07700.077022,700
Dec 12, 20240.08100.08300.08100.08300.083042,400
Dec 11, 20240.08300.08400.08300.08400.084020,000
Dec 10, 20240.08600.08700.07300.07900.079060,000
Dec 9, 20240.07500.07700.07500.07700.077012,000
Dec 6, 20240.07300.07300.07300.07300.0730-
Dec 5, 20240.07300.07300.07300.07300.073010,000
Dec 4, 20240.05900.05900.05900.05900.0590-
Dec 3, 20240.05900.05900.05900.05900.059045,000
Dec 2, 20240.06300.06300.06300.06300.06305,000
Nov 29, 20240.05800.05800.05800.05800.0580-
Nov 27, 20240.05800.05800.05800.05800.05803,000
Nov 26, 20240.06100.06100.06100.06100.061050,000
Nov 25, 20240.06200.06200.06100.06100.061036,100
Nov 22, 20240.06000.06400.06000.06100.061025,700
Nov 21, 20240.06600.06600.06200.06200.062015,000
Nov 20, 20240.06600.06700.06600.06700.067015,000
Nov 19, 20240.07200.07200.06700.06700.0670200,600
Nov 18, 20240.06000.06000.06000.06000.0600260,000
Nov 15, 20240.06100.06500.06000.06000.060011,700
Nov 14, 20240.06500.06500.06500.06500.065010,000
Nov 13, 20240.06500.06500.06500.06500.06507,000
Nov 12, 20240.06400.06500.06400.06500.0650127,000
Nov 11, 20240.05600.06000.05400.05400.054058,000
Nov 8, 20240.05100.05800.05100.05800.0580182,000
Nov 7, 20240.09000.09000.06000.06000.0600403,200
Nov 6, 20240.04500.07300.04200.07200.0720372,700
Nov 5, 20240.04000.04000.03600.03600.0360150,000
Nov 4, 20240.03900.03900.03900.03900.0390100,000
Nov 1, 20240.03500.03600.03500.03600.0360100,000
Oct 31, 20240.03600.03600.03600.03600.036037,000
Oct 30, 20240.03700.03700.03600.03600.036053,000
Oct 29, 20240.03300.03600.03300.03600.0360110,000
Oct 28, 20240.03400.03400.03400.03400.0340-
Oct 25, 20240.02900.03400.02900.03400.034071,000
Oct 24, 20240.03800.03800.03800.03800.038025,000
Oct 23, 20240.03300.03300.03200.03200.032060,000
Oct 22, 20240.03200.03300.03200.03300.03309,000
Oct 21, 20240.03300.03300.03300.03300.0330-
Oct 18, 20240.03300.03300.03300.03300.033075,000
Oct 17, 20240.03500.03500.03500.03500.0350-
Oct 16, 20240.03500.03500.03500.03500.0350-
Oct 15, 20240.03500.03500.03500.03500.0350-
Oct 14, 20240.03500.03500.03500.03500.0350-
Oct 11, 20240.03500.03500.03500.03500.035025,000
Oct 10, 20240.03300.03300.03300.03300.0330-
Oct 9, 20240.03300.03300.03300.03300.0330100
Oct 8, 20240.03200.03200.03200.03200.0320-
Oct 7, 20240.03200.03200.03200.03200.03205,000
Oct 4, 20240.03200.03200.03200.03200.0320-
Oct 3, 20240.03200.03200.03200.03200.0320-
Oct 2, 20240.03200.03200.03200.03200.0320-
Oct 1, 20240.03200.03200.03200.03200.0320-
Sep 30, 20240.03200.03200.03200.03200.0320-
Sep 27, 20240.03200.03200.03200.03200.0320-
Sep 26, 20240.03200.03200.03200.03200.0320-
Sep 25, 20240.03200.03200.03200.03200.0320-
Sep 24, 20240.02400.03200.02400.03200.032033,200
Sep 23, 20240.03200.03200.02900.03200.032068,200
Sep 20, 20240.03100.03100.03100.03100.031010,000
Sep 19, 20240.03600.03600.03600.03600.036030,000
Sep 18, 20240.03200.03200.03200.03200.0320-
Sep 17, 20240.03200.03200.03200.03200.0320-
Sep 16, 20240.03300.03300.03200.03200.03208,500
Sep 13, 20240.03400.03400.03400.03400.034031,000
Sep 12, 20240.03500.03500.03500.03500.035022,000
Sep 11, 20240.03700.03700.03700.03700.0370-
Sep 10, 20240.03700.03700.03700.03700.0370-
Sep 9, 20240.03700.03700.03700.03700.037050,000
Sep 6, 20240.03800.03800.03800.03800.0380-
Sep 5, 20240.03800.03800.03800.03800.0380-
Sep 4, 20240.03800.03800.03800.03800.0380-
Sep 3, 20240.03800.03800.03800.03800.0380-
Aug 30, 20240.03600.03800.03600.03800.038075,000
Aug 29, 20240.03500.03500.03500.03500.0350500
Aug 28, 20240.03300.03300.03300.03300.0330-
Aug 27, 20240.03300.03300.03300.03300.0330-
Aug 26, 20240.03300.03300.03300.03300.0330-
Aug 23, 20240.03300.03300.03300.03300.033015,000
Aug 22, 20240.03700.03700.03700.03700.0370-
Aug 21, 20240.03700.03700.03700.03700.0370-
Aug 20, 20240.03700.03700.03700.03700.0370400
Aug 19, 20240.04600.04600.04600.04600.046010,000
Aug 16, 20240.04300.04300.04300.04300.04305,000
Aug 15, 20240.04300.04300.04300.04300.0430-
Aug 14, 20240.04300.04300.04300.04300.0430109,000
Aug 13, 20240.03500.03500.03500.03500.0350-
Aug 12, 20240.03500.03500.03500.03500.0350-
Aug 9, 20240.03500.03500.03500.03500.0350-
Aug 8, 20240.03500.03500.03500.03500.035025,000
Aug 7, 20240.03900.03900.03300.03300.0330125,000
Aug 6, 20240.03600.03600.03600.03600.036010,000
Aug 5, 20240.03400.03400.03400.03400.0340-
Aug 2, 20240.03400.03400.03400.03400.0340-
Aug 1, 20240.03400.03400.03400.03400.0340-
Jul 31, 20240.03400.03400.03400.03400.0340-
Jul 30, 20240.04000.04000.03400.03400.034060,000
Jul 29, 20240.03800.03800.03800.03800.0380-
Jul 26, 20240.03800.03800.03800.03800.0380-
Jul 25, 20240.03800.03800.03800.03800.038050,000
Jul 24, 20240.03800.03800.03800.03800.0380-
Jul 23, 20240.03800.03800.03800.03800.0380-
Jul 22, 20240.03800.03800.03800.03800.0380-
Jul 19, 20240.04000.04000.03800.03800.0380180,000
Jul 18, 20240.03800.03800.03800.03800.0380-
Jul 17, 20240.03800.03800.03800.03800.0380-
Jul 16, 20240.03800.03800.03800.03800.038010,000
Jul 15, 20240.03500.03500.03500.03500.0350-
Jul 12, 20240.03500.03500.03500.03500.035010,000
Jul 11, 20240.03500.03500.03500.03500.0350500
Jul 10, 20240.03800.03800.03800.03800.038065,000
Jul 9, 20240.03700.03700.03700.03700.03703,000
Jul 8, 20240.03700.03700.03700.03700.037017,500
Jul 5, 20240.04000.04000.04000.04000.0400-
Jul 3, 20240.04000.04000.04000.04000.0400-
Jul 2, 20240.04000.04000.04000.04000.0400100,000
Jul 1, 20240.04000.04000.04000.04000.04005,000
Jun 28, 20240.04000.04000.04000.04000.0400-
Jun 27, 20240.04000.04000.04000.04000.040011,000
Jun 26, 20240.04100.04100.04100.04100.0410-
Jun 25, 20240.04100.04100.04100.04100.0410-
Jun 24, 20240.04100.04100.04100.04100.041020,000
Jun 21, 20240.04500.04500.04500.04500.04504,800
Jun 20, 20240.04400.04400.04400.04400.04405,000
Jun 18, 20240.04100.04100.04100.04100.0410-
Jun 17, 20240.04100.04100.04100.04100.041064,000
Jun 14, 20240.03800.04200.03800.04200.042029,700
Jun 13, 20240.04500.04500.04100.04100.041030,000
Jun 12, 20240.04500.04500.04400.04400.0440114,000
Jun 11, 20240.04300.04300.04300.04300.043025,000
Jun 10, 20240.03900.03900.03900.03900.0390-
Jun 7, 20240.03900.03900.03900.03900.03902,000
Jun 6, 20240.04700.04800.04200.04400.044037,000
Jun 5, 20240.03700.03700.03500.03500.035013,500
Jun 4, 20240.03700.03700.03700.03700.0370-
Jun 3, 20240.03700.03700.03700.03700.03705,000
May 31, 20240.03700.03700.03700.03700.037030,000
May 30, 20240.03700.03900.03500.03500.03507,500
May 29, 20240.03900.03900.03900.03900.0390-
May 28, 20240.03100.03900.03100.03900.03906,800
May 24, 20240.03400.03400.03400.03400.03405,000
May 23, 20240.03800.03800.03800.03800.0380-
May 22, 20240.03800.03800.03800.03800.0380-
May 21, 20240.03800.03800.03800.03800.03805,000
May 20, 20240.03300.03300.03300.03300.0330-
May 17, 20240.03300.03300.03300.03300.033050,000
May 16, 20240.03700.03700.03700.03700.0370138,100
May 15, 20240.03900.03900.03900.03900.039049,000
May 14, 20240.03900.03900.03500.03500.035010,100
May 13, 20240.04000.04000.04000.04000.0400500
May 10, 20240.04000.04200.04000.04000.0400317,000
May 9, 20240.03800.03800.03800.03800.03805,000
May 8, 20240.03700.03700.03600.03600.03609,200
May 7, 20240.03500.03500.03500.03500.0350-
May 6, 20240.03700.03700.03500.03500.03508,000
May 3, 20240.03500.03500.03500.03500.0350-

Related Tickers

NGU.F Mundoro Capital Inc.
0.1150
+5.50%
 
AUX.V Golden Cross Resources Inc.
0.3300
0.00%
 
NZAUF Rua Gold Inc.
0.4438
-4.65%
 
LRA.V Lara Exploration Ltd.
1.8600
+0.54%
 
CTM.AX Centaurus Metals Limited
0.3600
0.00%
 
STUD.V Stallion Uranium Corp.
0.1450
+3.57%
 
PGE.V Stillwater Critical Minerals Corp.
0.2000
+8.11%
 
PREM.V Premium Resources Ltd.
0.4450
+2.30%
 
DFMTF Defense Metals Corp.
0.1220
+1.67%
 
LZM Lifezone Metals Limited
3.6700
+4.26%