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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.51	0.48	0.48	0.51	0.48	1.7M
June 30, 2025	0.47	0.5	0.5	0.5	0.46	673,437
June 27, 2025	0.46	0.47	0.47	0.47	0.44	704,306
June 26, 2025	0.45	0.48	0.48	0.49	0.44	803,827
June 25, 2025	0.45	0.45	0.45	0.45	0.44	219,933
June 24, 2025	0.44	0.44	0.44	0.44	0.42	529,900
June 23, 2025	0.43	0.45	0.45	0.45	0.42	588,526
June 20, 2025	0.44	0.41	0.41	0.44	0.41	395,700
June 19, 2025	0.45	0.43	0.43	0.45	0.42	459,200
June 18, 2025	0.44	0.45	0.45	0.46	0.43	615,300
June 17, 2025	0.4	0.42	0.42	0.42	0.4	1.44M
June 16, 2025	0.39	0.4	0.4	0.4	0.38	613,438
June 13, 2025	0.39	0.38	0.38	0.4	0.38	563,700
June 12, 2025	0.4	0.4	0.4	0.4	0.39	478,000
June 11, 2025	0.41	0.39	0.39	0.41	0.39	447,761
June 10, 2025	0.41	0.41	0.41	0.42	0.39	625,200
June 09, 2025	0.39	0.41	0.41	0.41	0.38	1.66M
June 06, 2025	0.39	0.38	0.38	0.39	0.37	1.31M
June 05, 2025	0.4	0.39	0.39	0.42	0.38	2.34M
June 04, 2025	0.37	0.38	0.38	0.38	0.37	518,700
June 03, 2025	0.38	0.37	0.37	0.38	0.37	495,840
June 02, 2025	0.35	0.36	0.36	0.38	0.35	1.45M
May 30, 2025	0.36	0.35	0.35	0.36	0.34	307,739
May 29, 2025	0.36	0.37	0.37	0.38	0.36	144,049
May 28, 2025	0.36	0.36	0.36	0.37	0.36	345,113
May 27, 2025	0.35	0.37	0.37	0.37	0.34	496,917
May 26, 2025	0.32	0.36	0.36	0.36	0.32	249,430
May 23, 2025	0.32	0.32	0.32	0.34	0.32	209,446
May 22, 2025	0.34	0.32	0.32	0.34	0.32	249,529

Blackrock Silver Corp. (BRC.V) TSXV