Blackrock Silver Corp. - BRC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.53	1.59	1.59	1.62	1.47	1.81M
February 19, 2026	1.48	1.51	1.51	1.51	1.47	908,862
February 18, 2026	1.46	1.47	1.47	1.5	1.45	1.31M
February 17, 2026	1.5	1.46	1.46	1.5	1.42	2.85M
February 13, 2026	1.56	1.55	1.55	1.59	1.5	1.23M
February 12, 2026	1.69	1.51	1.51	1.7	1.5	1.46M
February 11, 2026	1.65	1.71	1.71	1.76	1.63	1.32M
February 10, 2026	1.62	1.64	1.64	1.65	1.57	704,600
February 09, 2026	1.64	1.62	1.62	1.65	1.58	1.37M
February 06, 2026	1.47	1.55	1.55	1.6	1.43	1.04M
February 05, 2026	1.41	1.41	1.41	1.51	1.38	1.77M
February 04, 2026	1.73	1.56	1.56	1.74	1.48	1.81M
February 03, 2026	1.6	1.63	1.63	1.65	1.55	1.89M
February 02, 2026	1.41	1.45	1.45	1.49	1.4	1.94M
January 30, 2026	1.48	1.46	1.46	1.56	1.43	3.56M
January 29, 2026	1.62	1.56	1.56	1.65	1.45	2.61M
January 28, 2026	1.74	1.52	1.52	1.74	1.51	2.31M
January 27, 2026	1.67	1.7	1.7	1.71	1.52	2.34M
January 26, 2026	1.91	1.69	1.69	1.94	1.63	3.64M
January 23, 2026	1.75	1.77	1.77	1.83	1.71	1.91M
January 22, 2026	1.6	1.73	1.73	1.74	1.59	1.48M
January 21, 2026	1.7	1.64	1.64	1.74	1.6	2.32M
January 20, 2026	1.61	1.69	1.69	1.69	1.53	2.32M
January 19, 2026	1.47	1.56	1.56	1.62	1.47	2.16M
January 16, 2026	1.45	1.42	1.42	1.47	1.39	1.44M
January 15, 2026	1.45	1.44	1.44	1.48	1.39	774,284
January 14, 2026	1.43	1.44	1.44	1.5	1.38	1.37M
January 13, 2026	1.5	1.42	1.42	1.5	1.41	1.54M
January 12, 2026	1.43	1.46	1.46	1.5	1.41	2.26M
January 09, 2026	1.31	1.36	1.36	1.38	1.27	2.04M
January 08, 2026	1.23	1.23	1.23	1.23	1.18	1.75M
January 07, 2026	1.24	1.29	1.29	1.29	1.18	1.6M
January 06, 2026	1.35	1.28	1.28	1.36	1.25	1.99M
January 05, 2026	1.44	1.38	1.38	1.47	1.36	1.31M
January 02, 2026	1.44	1.42	1.42	1.46	1.35	1.63M
December 31, 2025	1.35	1.38	1.38	1.42	1.34	1.28M
December 30, 2025	1.42	1.44	1.44	1.49	1.36	2.56M
December 29, 2025	1.3	1.39	1.39	1.42	1.22	4.77M
December 23, 2025	1.19	1.21	1.21	1.23	1.09	1.58M
December 22, 2025	1.13	1.16	1.16	1.19	1.11	2.52M
December 19, 2025	0.94	1.09	1.09	1.1	0.93	5.71M
December 18, 2025	0.91	0.93	0.93	0.94	0.89	820,823
December 17, 2025	0.88	0.91	0.91	0.93	0.88	1.42M
December 16, 2025	0.88	0.86	0.86	0.89	0.84	598,241
December 15, 2025	0.87	0.89	0.89	0.91	0.86	1.56M
December 12, 2025	0.87	0.85	0.85	0.9	0.82	1.04M
December 11, 2025	0.86	0.88	0.88	0.89	0.85	1.3M
December 10, 2025	0.83	0.86	0.86	0.86	0.81	539,021
December 09, 2025	0.83	0.86	0.86	0.86	0.81	971,300
December 08, 2025	0.81	0.81	0.81	0.83	0.78	784,500
December 05, 2025	0.82	0.83	0.83	0.84	0.8	911,803
December 04, 2025	0.84	0.81	0.81	0.84	0.79	535,466
December 03, 2025	0.82	0.85	0.85	0.86	0.81	1.14M
December 02, 2025	0.83	0.83	0.83	0.83	0.77	764,530
December 01, 2025	0.81	0.81	0.81	0.82	0.78	1.61M
November 28, 2025	0.74	0.78	0.78	0.78	0.74	1M
November 27, 2025	0.72	0.71	0.71	0.72	0.7	212,700
November 26, 2025	0.68	0.72	0.72	0.73	0.68	697,371
November 25, 2025	0.69	0.67	0.67	0.69	0.66	255,742
November 24, 2025	0.63	0.68	0.68	0.68	0.62	353,500

Blackrock Silver Corp. (BRC.V) TSXV