TSXV - Delayed Quote CAD

Black Mammoth Metals Corporation (BMM.V)

2.1600

-0.1200

(-5.26%)

At close: April 16 at 3:51:36 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	2.2000	2.2000	2.1500	2.1600	2.1600	11,900
Apr 15, 2025	2.1900	2.2000	2.0800	2.2000	2.2000	13,900
Apr 14, 2025	1.7800	2.2000	1.7800	2.2000	2.2000	19,100
Apr 11, 2025	1.7400	1.7800	1.7400	1.7800	1.7800	12,800
Apr 10, 2025	1.7400	1.7600	1.7000	1.7600	1.7600	5,900
Apr 9, 2025	1.7700	1.7700	1.6000	1.7300	1.7300	21,900
Apr 8, 2025	1.7600	1.7800	1.6700	1.7100	1.7100	12,200
Apr 7, 2025	1.8400	1.8500	1.6500	1.6500	1.6500	46,000
Apr 4, 2025	1.8800	1.8800	1.7500	1.8400	1.8400	16,000
Apr 3, 2025	1.9400	1.9500	1.8800	1.8900	1.8900	7,000
Apr 2, 2025	1.9000	1.9000	1.8900	1.8900	1.8900	3,100
Apr 1, 2025	1.9300	1.9400	1.9000	1.9100	1.9100	6,500
Mar 31, 2025	1.9400	2.0000	1.9200	1.9400	1.9400	10,800
Mar 28, 2025	2.0500	2.0500	1.9300	1.9300	1.9300	27,900
Mar 27, 2025	2.0500	2.0900	2.0500	2.0600	2.0600	11,200
Mar 26, 2025	2.1800	2.1900	1.8700	2.0000	2.0000	32,500
Mar 25, 2025	1.9900	2.2100	1.9900	2.2000	2.2000	59,900
Mar 24, 2025	2.0000	2.0500	1.9200	1.9900	1.9900	17,500
Mar 21, 2025	2.0100	2.1000	1.9300	2.0000	2.0000	42,400
Mar 20, 2025	1.8500	2.2900	1.8400	2.0100	2.0100	125,700
Mar 19, 2025	1.7800	1.8700	1.7800	1.8500	1.8500	47,200
Mar 18, 2025	1.7300	1.8000	1.7300	1.7700	1.7700	27,200
Mar 17, 2025	1.7300	1.7400	1.6000	1.7400	1.7400	45,700
Mar 14, 2025	1.7000	1.7400	1.7000	1.7300	1.7300	15,500
Mar 13, 2025	1.7400	1.7400	1.6900	1.7000	1.7000	20,400
Mar 12, 2025	1.6500	1.8300	1.6500	1.7500	1.7500	31,400
Mar 11, 2025	1.6500	1.6500	1.5500	1.6500	1.6500	47,600
Mar 10, 2025	1.6500	1.6500	1.5400	1.6500	1.6500	70,600
Mar 7, 2025	1.4000	1.6200	1.4000	1.6200	1.6200	14,800
Mar 6, 2025	1.4100	1.4600	1.4100	1.4500	1.4500	20,900
Mar 5, 2025	1.2500	1.4800	1.2500	1.4000	1.4000	66,200
Mar 4, 2025	1.2700	1.3000	1.2600	1.3000	1.3000	6,600
Mar 3, 2025	1.4600	1.4600	1.2300	1.2700	1.2700	57,100
Feb 28, 2025	1.4600	1.4600	1.3600	1.4600	1.4600	12,300
Feb 27, 2025	1.4600	1.4600	1.3600	1.4500	1.4500	4,700
Feb 26, 2025	1.3600	1.4600	1.3600	1.3600	1.3600	42,800
Feb 25, 2025	1.5900	1.5900	1.3800	1.4200	1.4200	33,700
Feb 24, 2025	1.4600	1.6400	1.4500	1.4800	1.4800	14,900
Feb 21, 2025	1.4900	1.4900	1.4000	1.4000	1.4000	11,400
Feb 20, 2025	1.5600	1.5600	1.4500	1.5000	1.5000	20,500
Feb 19, 2025	1.3800	1.5700	1.3800	1.5100	1.5100	8,300
Feb 18, 2025	1.5200	1.5600	1.5000	1.5600	1.5600	12,200
Feb 14, 2025	1.5900	1.5900	1.4300	1.4500	1.4500	2,200
Feb 13, 2025	1.3500	1.3700	1.3300	1.3300	1.3300	1,100
Feb 12, 2025	1.1100	1.3000	1.1100	1.3000	1.3000	19,700
Feb 11, 2025	1.1500	1.1600	1.1500	1.1600	1.1600	3,300
Feb 10, 2025	1.1500	1.1500	1.1500	1.1500	1.1500	300
Feb 7, 2025	1.1500	1.1500	1.1500	1.1500	1.1500	800
Feb 6, 2025	1.1500	1.1500	1.1500	1.1500	1.1500	400
Feb 5, 2025	1.1500	1.1500	1.1500	1.1500	1.1500	900
Feb 4, 2025	1.0600	1.1500	1.0600	1.1500	1.1500	5,400
Feb 3, 2025	1.1500	1.1500	1.1100	1.1100	1.1100	9,300
Jan 31, 2025	1.1500	1.1500	1.1100	1.1100	1.1100	1,100
Jan 30, 2025	1.1100	1.1500	1.1100	1.1400	1.1400	5,500
Jan 29, 2025	1.1100	1.1100	1.1100	1.1100	1.1100	17,700
Jan 28, 2025	1.1100	1.1100	1.1100	1.1100	1.1100	400
Jan 27, 2025	1.1500	1.1500	1.0600	1.1100	1.1100	23,800
Jan 24, 2025	1.2400	1.2400	1.2200	1.2200	1.2200	600
Jan 23, 2025	1.2900	1.2900	1.2800	1.2800	1.2800	300
Jan 22, 2025	1.2000	1.3500	1.2000	1.3500	1.3500	5,800
Jan 21, 2025	1.3400	1.3800	1.3000	1.3800	1.3800	3,800
Jan 20, 2025	1.3000	1.3000	1.3000	1.3000	1.3000	2,100
Jan 17, 2025	1.1500	1.1700	1.1500	1.1700	1.1700	4,500
Jan 16, 2025	1.2500	1.2500	1.2000	1.2000	1.2000	1,300
Jan 15, 2025	1.3000	1.3000	1.2500	1.2500	1.2500	9,000
Jan 14, 2025	1.2900	1.2900	1.2900	1.2900	1.2900	2,900
Jan 13, 2025	1.3900	1.3900	1.2900	1.3700	1.3700	6,800
Jan 10, 2025	1.2500	1.4400	1.2500	1.3700	1.3700	10,700
Jan 9, 2025	1.2500	1.2500	1.2500	1.2500	1.2500	100
Jan 8, 2025	1.2500	1.2900	1.2000	1.2000	1.2000	13,500
Jan 7, 2025	1.1200	1.2400	1.1000	1.2400	1.2400	39,900
Jan 6, 2025	1.1200	1.2300	1.0300	1.0900	1.0900	48,200
Jan 3, 2025	0.9700	1.1500	0.9700	1.1000	1.1000	18,700
Jan 2, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	500
Dec 31, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	7,500
Dec 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	11,800
Dec 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	3,000
Dec 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 23, 2024	0.9700	0.9700	0.9500	0.9500	0.9500	6,500
Dec 20, 2024	0.9500	0.9500	0.9400	0.9500	0.9500	6,100
Dec 19, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	19,500
Dec 18, 2024	0.9400	0.9600	0.9400	0.9600	0.9600	15,500
Dec 17, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 13, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,500
Dec 9, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	4,800
Dec 6, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	3,500
Dec 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	9,000
Dec 4, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	19,900
Dec 3, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 2, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Nov 29, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	4,000
Nov 28, 2024	0.9100	0.9600	0.9100	0.9600	0.9600	14,400
Nov 27, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Nov 26, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	13,500
Nov 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,000
Nov 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Nov 21, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	7,500
Nov 20, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,100
Nov 19, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	18,500
Nov 18, 2024	0.9200	0.9300	0.9200	0.9200	0.9200	11,000
Nov 15, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	7,000
Nov 14, 2024	0.9300	0.9800	0.9100	0.9800	0.9800	58,900
Nov 13, 2024	0.9700	0.9700	0.9100	0.9200	0.9200	39,400
Nov 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,000
Nov 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 8, 2024	0.9400	0.9400	0.9200	0.9400	0.9400	32,700
Nov 7, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	25,300
Nov 6, 2024	0.9200	0.9300	0.9200	0.9200	0.9200	13,700
Nov 5, 2024	0.9600	0.9600	0.9300	0.9300	0.9300	14,900
Nov 4, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	18,000
Nov 1, 2024	1.0000	1.0000	0.9400	0.9400	0.9400	7,200
Oct 31, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 30, 2024	1.0000	1.0000	0.9300	0.9300	0.9300	24,300
Oct 29, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	500
Oct 28, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	86,100
Oct 25, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Oct 24, 2024	1.2000	1.2000	0.9500	0.9700	0.9700	4,100
Oct 23, 2024	1.0300	1.2400	0.9100	1.2400	1.2400	6,500
Oct 22, 2024	1.0000	1.1700	1.0000	1.1700	1.1700	18,400
Oct 21, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	8,200
Oct 18, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	2,000
Oct 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,800
Oct 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Oct 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	6,600
Oct 11, 2024	0.9900	0.9900	0.9000	0.9000	0.9000	1,600
Oct 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,500
Oct 9, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	6,300
Oct 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	900
Oct 7, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	2,700
Oct 4, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
Oct 3, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	18,200
Oct 2, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	31,200
Oct 1, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	200
Sep 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,000
Sep 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Sep 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	700
Sep 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,000
Sep 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Sep 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	2,000
Sep 17, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	9,100
Sep 16, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	4,300
Sep 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	300
Sep 11, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 9, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Sep 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,800
Sep 5, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 4, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	4,000
Sep 3, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	2,000
Aug 30, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Aug 29, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	4,800
Aug 28, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	300
Aug 27, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Aug 26, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Aug 23, 2024	0.9900	0.9900	0.8200	0.8200	0.8200	13,700
Aug 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,500
Aug 20, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	2,700
Aug 19, 2024	0.8600	0.9300	0.8500	0.9300	0.9300	5,500
Aug 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 14, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	2,500
Aug 13, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Aug 12, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	3,500
Aug 9, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	12,600
Aug 8, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 7, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 6, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	5,500
Aug 2, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 1, 2024	1.1000	1.1000	0.8900	0.8900	0.8900	33,100
Jul 31, 2024	0.9000	1.0700	0.9000	1.0600	1.0600	56,300
Jul 30, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	500
Jul 29, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 26, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 25, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 24, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	4,500
Jul 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 22, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	10,000
Jul 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Jul 15, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 12, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	11,000
Jul 11, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	10,500
Jul 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Jul 9, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	2,000
Jul 8, 2024	1.0100	1.0100	0.9100	0.9100	0.9100	700
Jul 5, 2024	1.0700	1.0900	0.9900	1.0100	1.0100	4,900
Jul 4, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	300
Jul 3, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 2, 2024	1.0000	1.0000	0.9100	0.9100	0.9100	2,000
Jun 28, 2024	0.9900	1.0500	0.9000	0.9000	0.9000	19,200
Jun 27, 2024	0.9100	0.9900	0.9100	0.9900	0.9900	3,800
Jun 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Jun 25, 2024	0.8200	0.9000	0.8200	0.9000	0.9000	12,000
Jun 24, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Jun 21, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,500
Jun 19, 2024	1.0400	1.1500	0.8000	0.8300	0.8300	35,100
Jun 18, 2024	1.0100	1.0100	0.8200	0.8200	0.8200	7,700
Jun 17, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jun 14, 2024	1.2500	1.2500	1.0100	1.1500	1.1500	5,000
Jun 13, 2024	1.2500	1.2500	1.0000	1.0000	1.0000	5,600
Jun 12, 2024	1.0500	1.2500	1.0500	1.2500	1.2500	32,700
Jun 11, 2024	0.9800	1.0000	0.9500	1.0000	1.0000	31,400
Jun 10, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	700
Jun 7, 2024	0.9600	1.0000	0.8500	0.8500	0.8500	5,000
Jun 6, 2024	0.8000	0.9000	0.8000	0.9000	0.9000	49,000
Jun 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	50,000
Jun 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,900
Jun 3, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 31, 2024	0.8000	0.8700	0.8000	0.8000	0.8000	24,600
May 30, 2024	0.8400	0.8700	0.8200	0.8700	0.8700	12,400
May 29, 2024	0.8500	0.8700	0.8000	0.8700	0.8700	52,900
May 28, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	35,000
May 27, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	11,100
May 24, 2024	0.6400	0.8000	0.6200	0.8000	0.8000	10,900
May 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 22, 2024	0.5900	0.7500	0.5900	0.7500	0.7500	38,400
May 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
May 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	800
May 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,600
May 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 9, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	70,000
May 8, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 7, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	63,800
May 6, 2024	0.5800	0.6400	0.5800	0.6400	0.6400	6,500
May 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	800
May 2, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	15,400
May 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	18,000
Apr 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	56,500
Apr 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	600
Apr 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	7,000
Apr 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Apr 24, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	600
Apr 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	400
Apr 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Apr 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Apr 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 16, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	14,000

INTR.V Intrepid Metals Corp.

0.4150

+15.28%

PX.V Pelangio Exploration Inc.

0.0850

0.00%

AZT.V Aztec Minerals Corp.

0.1900

+5.56%

APN.V Altiplano Metals Inc.

0.0550

-15.38%

FAN.V First Atlantic Nickel Corp.

0.2450

+11.36%

GRSL.V GR Silver Mining Ltd.

0.1550

-6.06%

BRW.V Brunswick Exploration Inc.

0.1700

-10.53%

SMN.V Sun Summit Minerals Corp.

0.0900

+12.50%

AAG.V Aftermath Silver Ltd.

0.5050

-18.55%

BRO.V Barksdale Resources Corp.

0.1100

+22.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Black Mammoth Metals Corporation (BMM.V)

Related Tickers