Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Blackrock Silver Corp. (BKRRF)

Compare
0.2360
-0.0010
(-0.42%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.24200.24900.23500.23600.2360441,200
Mar 31, 20250.24500.25000.23000.24200.2420265,200
Mar 28, 20250.25800.25800.24000.24600.2460359,700
Mar 27, 20250.26300.26500.25100.25600.2560487,700
Mar 26, 20250.26900.27500.25500.25700.2570184,900
Mar 25, 20250.27300.27300.25700.26800.2680149,500
Mar 24, 20250.25000.27700.25000.25700.2570229,000
Mar 21, 20250.26800.26800.25500.25700.2570188,900
Mar 20, 20250.25600.27000.25600.26000.2600104,700
Mar 19, 20250.28400.28400.27000.27200.2720231,900
Mar 18, 20250.29400.29400.27300.28200.2820210,700
Mar 17, 20250.25000.27300.25000.27300.2730547,000
Mar 14, 20250.24900.27400.24900.26100.2610306,700
Mar 13, 20250.27500.28400.24900.26400.2640586,200
Mar 12, 20250.26000.27000.24800.27000.2700521,200
Mar 11, 20250.23800.25900.23100.25900.2590531,300
Mar 10, 20250.26400.26400.23000.23500.2350421,300
Mar 7, 20250.24000.26000.23600.24400.2440109,700
Mar 6, 20250.24400.25200.23000.23500.2350127,300
Mar 5, 20250.21500.24100.21400.24000.2400348,700
Mar 4, 20250.21500.22000.20700.21800.2180254,700
Mar 3, 20250.23500.23500.21600.21900.2190238,600
Feb 28, 20250.21100.22800.21000.22000.2200263,400
Feb 27, 20250.22700.22800.21600.21600.2160427,400
Feb 26, 20250.22300.25800.22300.22800.2280349,500
Feb 25, 20250.25300.25300.22000.23400.2340670,200
Feb 24, 20250.29000.29000.24800.25200.2520372,000
Feb 21, 20250.27000.27300.25100.25900.2590143,900
Feb 20, 20250.28200.28500.27200.27500.2750239,300
Feb 19, 20250.26500.28100.26300.26900.2690160,900
Feb 18, 20250.24900.29200.24900.28100.2810364,900
Feb 14, 20250.25400.27300.25400.26500.2650686,000
Feb 13, 20250.27000.27000.24500.25700.2570437,300
Feb 12, 20250.23100.25000.23100.24800.2480422,700
Feb 11, 20250.24100.24700.23500.23500.2350112,700
Feb 10, 20250.25300.25300.23500.24200.2420395,600
Feb 7, 20250.24300.25000.23700.23900.2390323,400
Feb 6, 20250.24200.24800.23500.24300.2430185,800
Feb 5, 20250.25000.25700.24200.24300.2430329,800
Feb 4, 20250.23100.25000.23000.24900.2490324,700
Feb 3, 20250.23900.23900.22400.22600.2260508,000
Jan 31, 20250.24900.24900.22900.23400.2340390,800
Jan 30, 20250.23200.24600.23200.24300.2430511,500
Jan 29, 20250.24000.24100.22600.23300.2330337,800
Jan 28, 20250.23600.24300.23000.24000.2400321,500
Jan 27, 20250.24900.25700.23300.23500.2350288,900
Jan 24, 20250.26500.26500.23700.24600.24601,501,800
Jan 23, 20250.27700.28400.27100.27800.2780186,100
Jan 22, 20250.29000.29300.27900.28700.2870298,000
Jan 21, 20250.27000.30000.27000.29300.2930177,600
Jan 17, 20250.27800.29500.27000.28600.286086,800
Jan 16, 20250.28300.30000.28300.28500.2850210,700
Jan 15, 20250.28900.29900.28000.28500.285093,900
Jan 14, 20250.27000.28000.27000.28000.2800176,300
Jan 13, 20250.26900.27500.26000.27000.2700351,400
Jan 10, 20250.28000.29900.27500.27500.2750129,100
Jan 8, 20250.27500.28100.26500.27000.2700185,600
Jan 7, 20250.27000.28000.26400.27500.2750149,000
Jan 6, 20250.29000.29000.26600.27500.2750222,800
Jan 3, 20250.28500.29000.28000.28600.286079,100
Jan 2, 20250.25800.29700.25800.29000.2900504,500
Dec 31, 20240.26200.26600.25000.25800.2580246,700
Dec 30, 20240.26700.26700.25200.25200.2520248,600
Dec 27, 20240.25800.26600.25500.26300.2630181,000
Dec 26, 20240.26000.26000.24400.25700.2570120,700
Dec 24, 20240.25300.25800.24900.25700.257083,300
Dec 23, 20240.26000.26000.24900.25800.2580172,700
Dec 20, 20240.24400.27100.24400.25800.2580614,100
Dec 19, 20240.24200.26100.24100.25000.2500784,600
Dec 18, 20240.27200.27200.24600.25000.2500410,000
Dec 17, 20240.27400.28000.25800.27200.2720412,800
Dec 16, 20240.29200.29200.27200.27400.2740427,100
Dec 13, 20240.29100.29400.28100.28600.2860146,400
Dec 12, 20240.30300.31700.28900.30200.3020211,700
Dec 11, 20240.30000.31300.28900.30500.3050217,000
Dec 10, 20240.28600.31500.28600.30000.3000359,600
Dec 9, 20240.31000.33400.30000.31100.3110278,800
Dec 6, 20240.31400.31400.30000.30300.3030165,300
Dec 5, 20240.32100.33300.30400.32000.3200128,100
Dec 4, 20240.29600.33000.29600.32100.3210213,400
Dec 3, 20240.28000.30500.28000.30100.3010143,700
Dec 2, 20240.30500.31100.28400.28600.2860203,800
Nov 29, 20240.31400.32400.29900.30800.3080117,300
Nov 27, 20240.28500.30800.26800.30100.3010185,000
Nov 26, 20240.27800.28900.27500.27800.2780136,100
Nov 25, 20240.29000.30200.27100.28400.2840553,800
Nov 22, 20240.30300.31000.28100.29900.2990241,800
Nov 21, 20240.31000.31000.29000.29500.2950254,800
Nov 20, 20240.31000.32400.30400.31000.3100113,500
Nov 19, 20240.29000.33000.29000.32000.3200153,200
Nov 18, 20240.30200.34000.30200.33000.3300445,200
Nov 15, 20240.27800.30200.27800.29700.2970369,000
Nov 14, 20240.27700.30000.27300.29700.2970486,000
Nov 13, 20240.29500.30600.27800.27800.2780575,500
Nov 12, 20240.32000.32000.29500.29900.2990365,900
Nov 11, 20240.33000.33600.30500.31600.3160376,200
Nov 8, 20240.35500.35700.33100.33700.3370379,800
Nov 7, 20240.33300.37000.31800.35600.3560557,700
Nov 6, 20240.32900.37400.30300.31800.3180717,200
Nov 5, 20240.33100.33500.31100.33200.3320100,800
Nov 4, 20240.32300.35000.32000.32200.3220615,100
Nov 1, 20240.33300.34500.32000.32000.3200370,200
Oct 31, 20240.34300.35500.32000.33500.3350561,100
Oct 30, 20240.37000.37000.33400.36800.3680379,200
Oct 29, 20240.34000.37500.34000.35300.3530326,700
Oct 28, 20240.35000.37300.34600.34900.3490555,200
Oct 25, 20240.36500.39000.36100.37500.3750301,700
Oct 24, 20240.37300.38000.36000.38000.3800332,200
Oct 23, 20240.37900.42300.36100.36700.3670474,600
Oct 22, 20240.38900.39600.36100.39200.3920536,600
Oct 21, 20240.37000.41300.36500.37700.3770791,200
Oct 18, 20240.32700.40500.32000.37000.37002,294,800
Oct 17, 20240.31600.32500.30000.31900.3190483,900
Oct 16, 20240.35000.35000.30400.30500.3050454,500
Oct 15, 20240.28500.30600.27100.30100.30101,284,700
Oct 14, 20240.27500.27500.25000.26100.2610218,400
Oct 11, 20240.28300.29400.26200.27000.2700186,100
Oct 10, 20240.27300.28600.25500.28000.2800135,900
Oct 9, 20240.26000.27300.25900.26500.2650374,000
Oct 8, 20240.26900.27200.26000.26800.2680170,400
Oct 7, 20240.28200.28200.26400.27400.2740387,600
Oct 4, 20240.27500.28900.27000.27600.2760314,100
Oct 3, 20240.26500.28400.26000.27000.2700138,800
Oct 2, 20240.25000.27000.25000.26500.265081,200
Oct 1, 20240.26800.27500.24000.26000.2600272,200
Sep 30, 20240.26800.26800.25200.26400.2640194,100
Sep 27, 20240.26300.27200.25000.25700.2570363,600
Sep 26, 20240.27800.28000.26200.26600.2660269,400
Sep 25, 20240.28100.28200.26400.27500.2750238,000
Sep 24, 20240.27900.28100.26300.28000.2800299,900
Sep 23, 20240.26400.28100.26300.26700.2670385,200
Sep 20, 20240.29100.29100.27500.27900.2790310,700
Sep 19, 20240.29700.30000.26600.28900.2890563,500
Sep 18, 20240.26200.28800.25800.28100.28101,177,600
Sep 17, 20240.25000.26300.25000.25900.2590414,000
Sep 16, 20240.24000.25400.23700.25300.2530604,300
Sep 13, 20240.23100.24800.22400.24000.2400688,900
Sep 12, 20240.21200.23000.21200.22400.2240427,300
Sep 11, 20240.19000.21100.18900.21000.2100244,700
Sep 10, 20240.18600.20600.18500.19100.191061,900
Sep 9, 20240.20300.20300.19000.19400.1940246,200
Sep 6, 20240.22000.22000.18000.18400.1840489,900
Sep 5, 20240.19700.21100.19000.20100.2010515,100
Sep 4, 20240.19600.20000.18700.18700.1870272,100
Sep 3, 20240.19000.19900.18000.18800.1880226,600
Aug 30, 20240.20500.21500.19800.20500.2050349,200
Aug 29, 20240.18200.20500.18200.19600.1960110,000
Aug 28, 20240.19200.19200.17000.17800.1780122,000
Aug 27, 20240.19100.19500.17800.18500.1850131,200
Aug 26, 20240.17800.20900.17800.19100.1910150,500
Aug 23, 20240.20500.21000.19900.20000.2000156,700
Aug 22, 20240.20800.20900.19700.20000.2000143,400
Aug 21, 20240.21000.21000.19400.20600.2060187,600
Aug 20, 20240.18400.22000.18400.20000.2000163,900
Aug 19, 20240.19100.21000.19100.20000.2000172,200
Aug 16, 20240.19700.20000.18000.19500.1950104,800
Aug 15, 20240.17900.19700.17900.19400.1940197,700
Aug 14, 20240.18000.19500.17100.18000.1800176,100
Aug 13, 20240.17700.18000.16900.18000.1800209,400
Aug 12, 20240.17300.18500.16600.17200.1720119,100
Aug 9, 20240.16200.16800.16200.16700.1670107,500
Aug 8, 20240.15900.17800.15900.16200.1620376,700
Aug 7, 20240.17500.17700.16000.16500.1650684,400
Aug 6, 20240.18100.18900.16100.17700.1770212,000
Aug 5, 20240.17900.19800.16000.18800.1880208,600
Aug 2, 20240.19600.19600.18000.18000.1800200,900
Aug 1, 20240.18900.20400.18900.19200.1920112,700
Jul 31, 20240.19200.20000.18400.19100.1910272,300
Jul 30, 20240.19400.20400.18000.18000.1800187,600
Jul 29, 20240.18400.18400.18000.18200.1820132,900
Jul 26, 20240.18800.18800.17800.18200.1820119,500
Jul 25, 20240.18300.18900.17600.18500.1850248,900
Jul 24, 20240.20400.20400.18600.18600.1860121,600
Jul 23, 20240.20400.20400.20000.20000.200086,000
Jul 22, 20240.19600.20400.19100.20400.2040226,800
Jul 19, 20240.19800.20400.19600.19600.1960214,000
Jul 18, 20240.20700.21700.19600.20000.2000324,100
Jul 17, 20240.22200.23900.20600.21600.2160125,200
Jul 16, 20240.21000.23000.21000.22400.2240185,800
Jul 15, 20240.22100.22300.20700.21400.2140229,600
Jul 12, 20240.20500.22400.20500.21500.2150255,400
Jul 11, 20240.22000.23000.21000.22000.2200347,900
Jul 10, 20240.20800.21600.20500.21400.2140246,400
Jul 9, 20240.20200.21000.19600.20000.2000120,000
Jul 8, 20240.21200.21200.19500.19500.1950189,800
Jul 5, 20240.19500.21000.18300.20600.2060281,900
Jul 3, 20240.19000.19300.18900.18900.189074,600
Jul 2, 20240.18500.19000.18000.18300.1830142,200
Jul 1, 20240.18300.19300.18000.18500.185073,300
Jun 28, 20240.20000.20000.17800.19300.1930111,900
Jun 27, 20240.19100.20000.18500.19900.199066,500
Jun 26, 20240.18700.20500.18400.19900.1990140,300
Jun 25, 20240.20100.21000.18000.18500.1850126,300
Jun 24, 20240.17800.20000.17800.20000.2000253,300
Jun 21, 20240.18300.19100.17400.18300.1830359,400
Jun 20, 20240.19700.19700.18000.19000.1900446,100
Jun 18, 20240.18300.19500.18300.19000.1900136,300
Jun 17, 20240.19000.19500.18500.18600.1860198,500
Jun 14, 20240.19500.19800.19100.19200.1920309,400
Jun 13, 20240.19400.20200.19000.19900.199088,400
Jun 12, 20240.20500.20600.19100.19700.1970200,300
Jun 11, 20240.20500.20500.19500.19800.1980158,500
Jun 10, 20240.21900.21900.20000.20400.2040263,400
Jun 7, 20240.22100.22300.20000.20800.2080459,400
Jun 6, 20240.22400.22800.21400.22500.2250194,600
Jun 5, 20240.21000.21400.20300.21000.2100281,800
Jun 4, 20240.21800.22100.20500.21000.2100647,300
Jun 3, 20240.24000.24000.22000.22100.2210386,200
May 31, 20240.23600.24000.23000.23300.2330189,100
May 30, 20240.24000.24000.23000.23600.2360242,200
May 29, 20240.23500.24000.22900.23500.2350833,300
May 28, 20240.24500.25000.23000.23100.2310548,700
May 24, 20240.24800.24800.23900.24000.2400482,100
May 23, 20240.25000.25000.23500.23800.2380419,900
May 22, 20240.24900.25000.23900.24000.2400751,500
May 21, 20240.26000.26000.23100.24600.2460822,600
May 20, 20240.26700.27400.26500.27000.2700361,700
May 17, 20240.26000.27400.26000.26400.2640350,500
May 16, 20240.25500.26000.25100.25300.2530377,000
May 15, 20240.25100.26000.24300.25500.2550234,800
May 14, 20240.25000.25800.23600.25300.2530245,900
May 13, 20240.26800.27000.24900.24900.2490126,700
May 10, 20240.26500.27000.25500.26000.2600516,900
May 9, 20240.24700.26500.24700.26500.2650286,000
May 8, 20240.24800.25400.23900.25100.2510152,300
May 7, 20240.24400.25000.23900.24800.2480123,800
May 6, 20240.24800.24900.23600.24100.2410192,500
May 3, 20240.23300.24100.23300.23600.236034,600
May 2, 20240.24600.25500.23300.23700.237099,000
May 1, 20240.24000.25400.23400.24200.2420184,100
Apr 30, 20240.25000.25000.23000.24000.2400233,800
Apr 29, 20240.26200.26200.23600.25100.2510487,300
Apr 26, 20240.25900.26600.24600.25800.2580464,400
Apr 25, 20240.23800.25900.22600.25100.2510319,700
Apr 24, 20240.22800.24500.22500.23200.2320311,900
Apr 23, 20240.24300.25000.22700.23300.2330386,400
Apr 22, 20240.24200.25000.22500.24000.2400527,700
Apr 19, 20240.25000.25000.24000.24700.2470153,400
Apr 18, 20240.26000.26300.23500.24200.2420430,200
Apr 17, 20240.26000.26000.24700.25400.2540456,700
Apr 16, 20240.26900.26900.24500.25000.2500426,900
Apr 15, 20240.25400.26200.24000.26100.2610420,200
Apr 12, 20240.27000.27800.24800.25400.2540617,600
Apr 11, 20240.26000.27200.24700.26300.2630367,200
Apr 10, 20240.24000.27200.24000.27200.2720375,600
Apr 9, 20240.27300.28900.24000.24800.24801,194,000
Apr 8, 20240.25300.27300.25200.27000.2700811,200
Apr 5, 20240.26000.26800.24600.25100.2510487,700
Apr 4, 20240.26000.27900.25300.26400.2640591,300
Apr 3, 20240.21500.27000.21400.26300.26301,512,100
Apr 2, 20240.20000.21500.20000.21300.2130421,600

Related Tickers

SSVRF Summa Silver Corp.
0.2300
+2.22%
 
MMNGF Metallic Minerals Corp.
0.1610
0.00%
 
SCTSF Scottie Resources Corp.
0.6460
+0.31%
 
CAPTF Capitan Silver Corp.
0.2996
-0.13%
 
EQMEF Equity Metals Corporation
0.1350
+0.67%
 
GLGDF GoGold Resources Inc.
1.2100
+0.83%
 
CLRMF Clean Air Metals Inc.
0.0390
0.00%
 
VOXR Vox Royalty Corp.
2.9200
0.00%
 
GOTRF Goliath Resources Limited
1.0900
+1.87%
 
ASM Avino Silver & Gold Mines Ltd.
1.7500
-4.89%