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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.64	0.65	0.65	0.65	0.62	244,300
November 20, 2025	0.7	0.63	0.63	0.7	0.63	499,944
November 19, 2025	0.68	0.69	0.69	0.71	0.67	807,210
November 18, 2025	0.64	0.67	0.67	0.68	0.63	509,920
November 17, 2025	0.7	0.66	0.66	0.71	0.65	674,200
November 14, 2025	0.67	0.68	0.68	0.7	0.65	1.12M
November 13, 2025	0.78	0.71	0.71	0.78	0.69	879,200
November 12, 2025	0.7	0.76	0.76	0.78	0.69	1.3M
November 11, 2025	0.73	0.7	0.7	0.73	0.66	919,600
November 10, 2025	0.68	0.7	0.7	0.7	0.67	684,337
November 07, 2025	0.63	0.64	0.64	0.65	0.61	390,534
November 06, 2025	0.63	0.63	0.63	0.63	0.6	797,418
November 05, 2025	0.6	0.63	0.63	0.63	0.59	1.26M
November 04, 2025	0.62	0.6	0.6	0.63	0.59	689,213
November 03, 2025	0.67	0.64	0.64	0.67	0.6	1.48M
October 31, 2025	0.65	0.64	0.64	0.67	0.63	1.68M
October 30, 2025	0.65	0.66	0.66	0.67	0.64	361,453
October 29, 2025	0.65	0.63	0.63	0.66	0.62	605,048
October 28, 2025	0.6	0.62	0.62	0.64	0.6	472,809
October 27, 2025	0.65	0.6	0.6	0.65	0.58	1.05M
October 24, 2025	0.65	0.64	0.64	0.66	0.63	673,600
October 23, 2025	0.66	0.67	0.67	0.67	0.64	450,100
October 22, 2025	0.65	0.63	0.63	0.67	0.63	1.44M
October 21, 2025	0.71	0.68	0.68	0.72	0.65	2.43M
October 20, 2025	0.76	0.75	0.75	0.77	0.74	856,500
October 17, 2025	0.81	0.76	0.76	0.81	0.73	1.71M
October 16, 2025	0.84	0.82	0.82	0.84	0.81	1.29M

Blackrock Silver Corp. (BRC.V) TSXV