Blackrock Silver Corp BRC
TSXV · Canada · Non-Energy Minerals
CAD 0.9700-0.03 (-3.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.97 | -3.00% | CAD 1.01 | CAD 1.02 | CAD 0.96 | 688.70K |
| 2026-09-30 | CAD 1.00 | -2.91% | CAD 1.04 | CAD 1.06 | CAD 0.98 | 544.90K |
| 2026-09-29 | CAD 1.03 | -6.36% | CAD 1.09 | CAD 1.09 | CAD 1.02 | 785.10K |
| 2026-09-28 | CAD 1.10 | -3.51% | CAD 1.11 | CAD 1.12 | CAD 1.08 | 730.80K |
| 2026-09-25 | CAD 1.14 | 0.00% | CAD 1.17 | CAD 1.18 | CAD 1.14 | 535.10K |
| 2026-09-24 | CAD 1.14 | -7.32% | CAD 1.21 | CAD 1.21 | CAD 1.13 | 748.20K |
| 2026-09-23 | CAD 1.23 | -3.91% | CAD 1.25 | CAD 1.25 | CAD 1.19 | 624.00K |
| 2026-09-22 | CAD 1.28 | +7.56% | CAD 1.16 | CAD 1.28 | CAD 1.16 | 518.40K |
| 2026-09-21 | CAD 1.19 | +3.48% | CAD 1.18 | CAD 1.20 | CAD 1.13 | 550.70K |
| 2026-09-18 | CAD 1.15 | -4.96% | CAD 1.25 | CAD 1.26 | CAD 1.15 | 8.94M |
| 2026-09-17 | CAD 1.21 | +6.14% | CAD 1.19 | CAD 1.25 | CAD 1.16 | 818.00K |
| 2026-09-16 | CAD 1.14 | -1.72% | CAD 1.18 | CAD 1.18 | CAD 1.12 | 1.14M |
| 2026-09-15 | CAD 1.16 | 0.00% | CAD 1.17 | CAD 1.20 | CAD 1.13 | 588.00K |
| 2026-09-14 | CAD 1.16 | -1.69% | CAD 1.15 | CAD 1.20 | CAD 1.15 | 609.10K |
| 2026-09-11 | CAD 1.18 | +1.72% | CAD 1.19 | CAD 1.23 | CAD 1.17 | 419.00K |
| 2026-09-10 | CAD 1.16 | -7.20% | CAD 1.22 | CAD 1.22 | CAD 1.16 | 519.80K |
| 2026-09-09 | CAD 1.25 | +3.31% | CAD 1.26 | CAD 1.31 | CAD 1.25 | 355.50K |
| 2026-09-08 | CAD 1.21 | -1.63% | CAD 1.24 | CAD 1.26 | CAD 1.21 | 585.20K |
| 2026-09-04 | CAD 1.23 | -2.38% | CAD 1.22 | CAD 1.24 | CAD 1.21 | 480.10K |
| 2026-09-03 | CAD 1.26 | +3.28% | CAD 1.25 | CAD 1.28 | CAD 1.22 | 567.10K |
| 2026-09-02 | CAD 1.22 | +6.09% | CAD 1.19 | CAD 1.24 | CAD 1.19 | 340.00K |
| 2026-09-01 | CAD 1.15 | -5.74% | CAD 1.17 | CAD 1.22 | CAD 1.15 | 681.20K |
| 2026-08-31 | CAD 1.22 | -2.40% | CAD 1.23 | CAD 1.24 | CAD 1.20 | 226.90K |
| 2026-08-28 | CAD 1.25 | -2.34% | CAD 1.29 | CAD 1.30 | CAD 1.22 | 794.80K |
| 2026-08-27 | CAD 1.28 | -0.78% | CAD 1.28 | CAD 1.31 | CAD 1.23 | 671.00K |
| 2026-08-26 | CAD 1.29 | -3.73% | CAD 1.32 | CAD 1.33 | CAD 1.28 | 441.30K |
| 2026-08-25 | CAD 1.34 | +3.88% | CAD 1.23 | CAD 1.35 | CAD 1.23 | 962.80K |
| 2026-08-24 | CAD 1.29 | +4.03% | CAD 1.26 | CAD 1.31 | CAD 1.24 | 808.10K |
| 2026-08-21 | CAD 1.24 | +0.81% | CAD 1.25 | CAD 1.28 | CAD 1.21 | 731.30K |
| 2026-08-20 | CAD 1.23 | 0.00% | CAD 1.23 | CAD 1.28 | CAD 1.21 | 694.00K |
| 2026-08-19 | CAD 1.23 | +11.82% | CAD 1.15 | CAD 1.24 | CAD 1.15 | 647.30K |
| 2026-08-18 | CAD 1.10 | -5.98% | CAD 1.12 | CAD 1.15 | CAD 1.10 | 332.20K |
| 2026-08-17 | CAD 1.17 | +0.86% | CAD 1.17 | CAD 1.20 | CAD 1.16 | 370.70K |
| 2026-08-14 | CAD 1.16 | +3.57% | CAD 1.10 | CAD 1.17 | CAD 1.10 | 429.90K |
| 2026-08-13 | CAD 1.12 | -0.88% | CAD 1.10 | CAD 1.14 | CAD 1.09 | 577.90K |
| 2026-08-12 | CAD 1.13 | -0.88% | CAD 1.16 | CAD 1.18 | CAD 1.11 | 398.60K |
| 2026-08-11 | CAD 1.14 | -1.72% | CAD 1.18 | CAD 1.18 | CAD 1.12 | 534.50K |
| 2026-08-10 | CAD 1.16 | +7.41% | CAD 1.12 | CAD 1.18 | CAD 1.11 | 832.60K |
| 2026-08-07 | CAD 1.08 | +0.93% | CAD 1.14 | CAD 1.15 | CAD 1.08 | 603.00K |
| 2026-08-06 | CAD 1.07 | 0.00% | CAD 1.05 | CAD 1.08 | CAD 1.02 | 513.60K |
| 2026-08-05 | CAD 1.07 | +10.31% | CAD 1.04 | CAD 1.09 | CAD 1.01 | 758.20K |
| 2026-08-04 | CAD 0.97 | +5.43% | CAD 0.95 | CAD 0.97 | CAD 0.92 | 382.40K |
| 2026-07-31 | CAD 0.92 | -1.08% | CAD 0.90 | CAD 0.93 | CAD 0.89 | 282.20K |
| 2026-07-30 | CAD 0.93 | +3.33% | CAD 0.92 | CAD 0.93 | CAD 0.91 | 426.30K |
| 2026-07-29 | CAD 0.90 | -3.23% | CAD 0.92 | CAD 0.95 | CAD 0.89 | 485.00K |
| 2026-07-28 | CAD 0.93 | -5.10% | CAD 0.95 | CAD 0.95 | CAD 0.91 | 236.80K |
| 2026-07-27 | CAD 0.98 | +5.38% | CAD 0.95 | CAD 0.98 | CAD 0.94 | 240.80K |
| 2026-07-24 | CAD 0.93 | -2.11% | CAD 0.95 | CAD 0.97 | CAD 0.93 | 328.50K |
| 2026-07-23 | CAD 0.95 | -6.86% | CAD 0.99 | CAD 0.99 | CAD 0.94 | 309.40K |
| 2026-07-22 | CAD 1.02 | +6.25% | CAD 1.00 | CAD 1.05 | CAD 0.99 | 646.10K |
| 2026-07-21 | CAD 0.96 | +5.49% | CAD 0.93 | CAD 1.00 | CAD 0.93 | 549.90K |
| 2026-07-20 | CAD 0.91 | +1.11% | CAD 0.91 | CAD 0.92 | CAD 0.89 | 173.00K |
| 2026-07-17 | CAD 0.90 | -5.26% | CAD 0.93 | CAD 0.93 | CAD 0.89 | 516.80K |
| 2026-07-16 | CAD 0.95 | +1.06% | CAD 0.95 | CAD 0.95 | CAD 0.90 | 350.10K |
| 2026-07-15 | CAD 0.94 | -3.09% | CAD 1.00 | CAD 1.00 | CAD 0.92 | 281.00K |
| 2026-07-14 | CAD 0.97 | +3.19% | CAD 0.96 | CAD 0.99 | CAD 0.96 | 351.30K |
| 2026-07-13 | CAD 0.94 | -2.08% | CAD 0.96 | CAD 0.96 | CAD 0.92 | 327.80K |
| 2026-07-10 | CAD 0.96 | -2.04% | CAD 0.99 | CAD 0.99 | CAD 0.96 | 230.30K |
| 2026-07-09 | CAD 0.98 | +6.52% | CAD 0.98 | CAD 1.00 | CAD 0.96 | 395.90K |
| 2026-07-08 | CAD 0.92 | -2.13% | CAD 0.93 | CAD 0.95 | CAD 0.90 | 450.60K |
| 2026-07-07 | CAD 0.94 | -8.74% | CAD 1.02 | CAD 1.02 | CAD 0.93 | 580.00K |
| 2026-07-06 | CAD 1.03 | -1.90% | CAD 1.05 | CAD 1.05 | CAD 1.00 | 430.20K |
| 2026-07-03 | CAD 1.05 | +9.37% | CAD 1.03 | CAD 1.07 | CAD 1.00 | 639.80K |
| 2026-07-02 | CAD 0.96 | +7.87% | CAD 0.93 | CAD 0.97 | CAD 0.92 | 514.30K |
| 2026-06-30 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.93 | CAD 0.88 | 324.10K |
| 2026-06-29 | CAD 0.89 | -3.26% | CAD 0.90 | CAD 0.91 | CAD 0.88 | 580.90K |
| 2026-06-26 | CAD 0.92 | +2.22% | CAD 0.90 | CAD 0.97 | CAD 0.89 | 467.90K |
| 2026-06-25 | CAD 0.90 | +2.27% | CAD 0.92 | CAD 0.93 | CAD 0.89 | 324.80K |
| 2026-06-24 | CAD 0.88 | -7.37% | CAD 0.90 | CAD 0.93 | CAD 0.88 | 801.90K |
| 2026-06-23 | CAD 0.95 | -3.06% | CAD 0.96 | CAD 0.98 | CAD 0.94 | 522.70K |
| 2026-06-22 | CAD 0.98 | +1.03% | CAD 0.98 | CAD 1.01 | CAD 0.97 | 411.80K |
| 2026-06-19 | CAD 0.97 | +1.04% | CAD 0.99 | CAD 1.02 | CAD 0.97 | 603.60K |
| 2026-06-18 | CAD 0.96 | -10.28% | CAD 1.03 | CAD 1.08 | CAD 0.96 | 1.88M |
| 2026-06-17 | CAD 1.07 | -2.73% | CAD 1.07 | CAD 1.13 | CAD 1.06 | 448.10K |
| 2026-06-16 | CAD 1.10 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.08 | 481.00K |
| 2026-06-15 | CAD 1.10 | +2.80% | CAD 1.15 | CAD 1.16 | CAD 1.09 | 631.10K |
| 2026-06-12 | CAD 1.07 | +8.08% | CAD 1.01 | CAD 1.07 | CAD 1.00 | 667.30K |
| 2026-06-11 | CAD 0.99 | +6.45% | CAD 0.93 | CAD 1.02 | CAD 0.92 | 1.08M |
| 2026-06-10 | CAD 0.93 | -7.92% | CAD 0.96 | CAD 0.98 | CAD 0.91 | 1.13M |
| 2026-06-09 | CAD 1.01 | +4.12% | CAD 1.05 | CAD 1.05 | CAD 0.94 | 695.70K |
| 2026-06-08 | CAD 0.97 | -3.96% | CAD 1.03 | CAD 1.05 | CAD 0.97 | 900.60K |
| 2026-06-05 | CAD 1.01 | -15.13% | CAD 1.17 | CAD 1.17 | CAD 1.00 | 1.48M |
| 2026-06-04 | CAD 1.19 | -2.46% | CAD 1.24 | CAD 1.26 | CAD 1.19 | 575.00K |
| 2026-06-03 | CAD 1.22 | -6.15% | CAD 1.28 | CAD 1.28 | CAD 1.21 | 698.00K |
| 2026-06-02 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.32 | CAD 1.26 | 468.80K |
| 2026-06-01 | CAD 1.30 | +5.69% | CAD 1.23 | CAD 1.30 | CAD 1.18 | 883.20K |
| 2026-05-29 | CAD 1.23 | 0.00% | CAD 1.22 | CAD 1.27 | CAD 1.21 | 415.80K |
| 2026-05-28 | CAD 1.23 | +2.50% | CAD 1.19 | CAD 1.24 | CAD 1.17 | 475.00K |
| 2026-05-27 | CAD 1.20 | -2.44% | CAD 1.20 | CAD 1.23 | CAD 1.18 | 377.00K |
| 2026-05-26 | CAD 1.23 | -2.38% | CAD 1.24 | CAD 1.25 | CAD 1.20 | 370.50K |