TSXV - Delayed Quote CAD

Black Mammoth Metals Corporation (BMM.V)

Compare
1.3700
+0.1200
+(9.60%)
At close: January 10 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 11, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 45,000
Apr 10, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 3,000
Apr 9, 2024 0.5600 0.5800 0.5600 0.5600 0.5600 34,100
Apr 8, 2024 0.5300 0.5600 0.5300 0.5500 0.5500 125,900
Apr 5, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Apr 4, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Apr 3, 2024 0.4900 0.5900 0.4900 0.4900 0.4900 11,000
Apr 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 22,100
Apr 1, 2024 0.4500 0.5500 0.4500 0.5500 0.5500 78,500
Mar 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,600
Mar 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Mar 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Mar 25, 2024 0.4200 0.4200 0.4000 0.4200 0.4200 158,500
Mar 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 13,000
Mar 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 18,500
Mar 20, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 41,500
Mar 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 43,300
Mar 18, 2024 0.3500 0.4500 0.3500 0.4500 0.4500 110,000
Mar 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 43,000
Mar 13, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 58,500
Mar 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 36,500
Mar 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 11,000
Mar 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 115,000
Mar 7, 2024 0.3300 0.3500 0.2900 0.2900 0.2900 65,500
Mar 6, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 6,000
Mar 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 4, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 68,500
Mar 1, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 2,500
Feb 29, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 14,200
Feb 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 55,000
Feb 27, 2024 0.2000 0.3200 0.2000 0.2800 0.2800 407,700
Feb 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 190,000
Feb 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 107,000
Feb 22, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 21, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 5,000
Feb 20, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 2,000
Feb 16, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 50,000
Feb 14, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 13, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 82,000
Feb 12, 2024 0.1500 0.1800 0.1500 0.1800 0.1800 268,000
Feb 9, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 10,000
Feb 8, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Feb 7, 2024 0.1400 0.1400 0.1300 0.1400 0.1400 39,000
Feb 6, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 36,500
Feb 5, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Feb 2, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 5,300
Feb 1, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 400
Jan 31, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 119,000
Jan 30, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 62,500
Jan 29, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Jan 26, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Jan 25, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Jan 24, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Jan 23, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Jan 22, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Jan 19, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 10,000
Jan 18, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jan 17, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jan 16, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jan 15, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jan 12, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jan 11, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jan 10, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -

Related Tickers

INTR.V Intrepid Metals Corp.
0.3300
+1.54%
 
TKU.V Tarku Resources Ltd.
0.0100
-33.33%
 
ZNG.V Group Eleven Resources Corp.
0.1650
0.00%
 
GRSL.V GR Silver Mining Ltd.
0.1925
-1.28%
 
SMN.V Sun Summit Minerals Corp.
0.1400
0.00%
 
AZT.V Aztec Minerals Corp.
0.1800
-2.70%
 
TIG.V Triumph Gold Corp.
0.2300
+6.98%
 
PX.V Pelangio Exploration Inc.
0.0350
0.00%
 
SUPR.CN Supernova Metals Corp.
0.3400
0.00%
 
BRO.V Barksdale Resources Corp.
0.1650
-2.94%