Blackrock Silver Corp. (BRC.V) TSXV

0.89

+0.01(+1.12%)

Updated at September 29 09:56AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.9	0.89	0.89	0.94	0.88	953,120
September 25, 2025	0.9	0.91	0.91	0.91	0.85	1.13M
September 24, 2025	0.89	0.85	0.85	0.91	0.84	1.02M
September 23, 2025	0.92	0.9	0.9	0.94	0.87	1.51M
September 22, 2025	0.97	0.92	0.92	1	0.9	2.42M
September 19, 2025	0.88	0.95	0.95	0.96	0.88	1.69M
September 18, 2025	0.84	0.88	0.88	0.88	0.81	816,539
September 17, 2025	0.85	0.85	0.85	0.89	0.82	972,400
September 16, 2025	0.92	0.87	0.87	0.93	0.81	2.51M
September 15, 2025	0.88	0.88	0.88	0.91	0.85	3.44M
September 12, 2025	0.74	0.83	0.83	0.98	0.73	12.21M
September 11, 2025	0.68	0.71	0.71	0.71	0.66	1.5M
September 10, 2025	0.64	0.69	0.69	0.69	0.64	1.14M
September 09, 2025	0.67	0.65	0.65	0.69	0.63	2.94M
September 08, 2025	0.73	0.68	0.68	0.77	0.66	2.3M
September 05, 2025	0.78	0.76	0.76	0.79	0.74	937,382
September 04, 2025	0.81	0.77	0.77	0.81	0.75	1.49M
September 03, 2025	0.78	0.84	0.84	0.84	0.76	2.01M
September 02, 2025	0.77	0.77	0.77	0.79	0.74	2.11M
August 29, 2025	0.74	0.74	0.74	0.75	0.72	654,429
August 28, 2025	0.69	0.72	0.72	0.74	0.68	1.12M
August 27, 2025	0.66	0.69	0.69	0.71	0.65	1.18M
August 26, 2025	0.63	0.65	0.65	0.65	0.62	568,900
August 25, 2025	0.64	0.61	0.61	0.65	0.61	723,000
August 22, 2025	0.58	0.63	0.63	0.63	0.58	749,400
August 21, 2025	0.59	0.59	0.59	0.6	0.58	305,330
August 20, 2025	0.57	0.6	0.6	0.6	0.57	308,623
August 19, 2025	0.62	0.57	0.57	0.62	0.56	618,300
August 18, 2025	0.61	0.61	0.61	0.62	0.6	623,700
August 15, 2025	0.61	0.61	0.61	0.63	0.6	863,024
August 14, 2025	0.62	0.62	0.62	0.63	0.6	493,723
August 13, 2025	0.63	0.63	0.63	0.64	0.61	699,234
August 12, 2025	0.65	0.62	0.62	0.65	0.61	364,300
August 11, 2025	0.61	0.65	0.65	0.65	0.61	565,900
August 08, 2025	0.62	0.63	0.63	0.64	0.62	300,300
August 07, 2025	0.6	0.64	0.64	0.64	0.59	780,736
August 06, 2025	0.6	0.59	0.59	0.61	0.58	549,900
August 05, 2025	0.55	0.59	0.59	0.6	0.55	1M
August 01, 2025	0.52	0.52	0.52	0.54	0.51	730,033
July 31, 2025	0.52	0.53	0.53	0.53	0.5	355,200
July 30, 2025	0.53	0.54	0.54	0.56	0.53	1.18M
July 29, 2025	0.54	0.55	0.55	0.56	0.54	115,900
July 28, 2025	0.57	0.56	0.56	0.57	0.53	910,932
July 25, 2025	0.56	0.57	0.57	0.57	0.55	623,200
July 24, 2025	0.59	0.57	0.57	0.59	0.57	285,121
July 23, 2025	0.61	0.6	0.6	0.61	0.58	797,426
July 22, 2025	0.59	0.61	0.61	0.61	0.58	633,919
July 21, 2025	0.57	0.6	0.6	0.61	0.57	1.22M
July 18, 2025	0.57	0.56	0.56	0.57	0.55	292,000
July 17, 2025	0.57	0.56	0.56	0.57	0.54	1.06M
July 16, 2025	0.57	0.57	0.57	0.57	0.55	370,506
July 15, 2025	0.59	0.57	0.57	0.59	0.55	814,316
July 14, 2025	0.59	0.58	0.58	0.6	0.56	1.63M
July 11, 2025	0.55	0.58	0.58	0.61	0.55	2.45M
July 10, 2025	0.53	0.56	0.56	0.57	0.53	717,700
July 09, 2025	0.52	0.53	0.53	0.54	0.52	482,521
July 08, 2025	0.55	0.53	0.53	0.55	0.51	707,146
July 07, 2025	0.49	0.54	0.54	0.54	0.49	1.04M
July 04, 2025	0.48	0.5	0.5	0.51	0.47	261,200
July 03, 2025	0.48	0.47	0.47	0.51	0.47	704,400