Canadian Sec - Free Realtime Quote CAD

Blackbird Critical Metals Corp. (BBRD.CN)

0.2500
0.0000
(0.00%)
As of May 13 at 11:23:15 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.25000.25000.25000.25000.2500-
May 13, 20250.25000.25000.25000.25000.25001,500
May 12, 20250.25000.25000.25000.25000.2500-
May 9, 20250.25000.25000.25000.25000.2500-
May 8, 20250.25000.25000.25000.25000.2500-
May 7, 20250.25000.25000.25000.25000.2500-
May 6, 20250.25000.25000.25000.25000.2500-
May 5, 20250.25000.25000.25000.25000.2500-
May 2, 20250.25000.25000.25000.25000.2500500
May 1, 20250.22500.22500.22500.22500.2250-
Apr 30, 20250.22500.22500.22500.22500.225015,100
Apr 29, 20250.21500.21500.21500.21500.2150-
Apr 28, 20250.21500.21500.21500.21500.2150-
Apr 25, 20250.25000.25000.21500.21500.21505,400
Apr 24, 20250.22000.22000.22000.22000.2200-
Apr 23, 20250.22000.22000.22000.22000.22001,300
Apr 22, 20250.22500.22500.22500.22500.2250-
Apr 21, 20250.22500.22500.22500.22500.2250-
Apr 17, 20250.22500.22500.22500.22500.2250-
Apr 16, 20250.22500.22500.22500.22500.2250-
Apr 15, 20250.22500.22500.22500.22500.2250-
Apr 14, 20250.22500.22500.22500.22500.2250-
Apr 11, 20250.22500.22500.22500.22500.2250-
Apr 10, 20250.22500.22500.22500.22500.2250-
Apr 9, 20250.22500.22500.22500.22500.2250-
Apr 8, 20250.22500.22500.22500.22500.2250-
Apr 7, 20250.22500.22500.22500.22500.2250-
Apr 4, 20250.22500.22500.22500.22500.2250-
Apr 3, 20250.22500.22500.22500.22500.2250-
Apr 2, 20250.22500.22500.22500.22500.2250-
Apr 1, 20250.22500.22500.22500.22500.2250-
Mar 31, 20250.22500.22500.22500.22500.225035,315
Mar 28, 20250.23000.23000.23000.23000.2300-
Mar 27, 20250.23000.23000.23000.23000.2300-
Mar 26, 20250.23000.23000.23000.23000.2300-
Mar 25, 20250.23000.23000.23000.23000.2300-
Mar 24, 20250.23000.23000.23000.23000.2300-
Mar 21, 20250.23000.23000.23000.23000.2300-
Mar 20, 20250.23000.23000.23000.23000.23008,000
Mar 19, 20250.24000.24000.24000.24000.2400-
Mar 18, 20250.25000.25000.24000.24000.240021,500
Mar 17, 20250.28500.28500.28500.28500.2850-
Mar 14, 20250.28500.28500.28500.28500.2850-
Mar 13, 20250.28500.28500.28500.28500.28508,000
Mar 12, 20250.25000.25000.25000.25000.2500-
Mar 11, 20250.25000.25000.25000.25000.2500-
Mar 10, 20250.25000.25000.25000.25000.2500-
Mar 7, 20250.25000.25000.25000.25000.2500-
Mar 6, 20250.25000.25000.25000.25000.2500-
Mar 5, 20250.25000.25000.25000.25000.2500-
Mar 4, 20250.25000.25000.25000.25000.2500-
Mar 3, 20250.25000.25000.25000.25000.25005,000
Feb 28, 20250.29000.29000.29000.29000.2900-
Feb 27, 20250.29000.29000.29000.29000.2900-
Feb 26, 20250.29000.29000.29000.29000.290014,000
Feb 25, 20250.24000.24000.24000.24000.2400-
Feb 24, 20250.24000.24000.24000.24000.2400-
Feb 21, 20250.24000.24000.24000.24000.2400-
Feb 20, 20250.24000.24000.24000.24000.2400-
Feb 19, 20250.24000.24000.24000.24000.2400-
Feb 18, 20250.24000.24000.24000.24000.240044,191
Feb 14, 20250.30500.30500.30500.30500.3050-
Feb 13, 20250.30500.30500.30500.30500.30502,000
Feb 12, 20250.39500.39500.39500.39500.3950-
Feb 11, 20250.39500.39500.39500.39500.3950-
Feb 10, 20250.39000.39500.39000.39500.395010,250
Feb 7, 20250.30000.34000.30000.34000.340012,000
Feb 6, 20250.23000.23000.23000.23000.2300500
Feb 5, 20250.20000.20000.20000.20000.2000-
Feb 4, 20250.20000.20000.20000.20000.2000-
Feb 3, 20250.20000.20000.20000.20000.2000-
Jan 31, 20250.20000.20000.20000.20000.2000-
Jan 30, 20250.21000.21000.19500.20000.20004,250
Jan 29, 20250.20000.30000.20000.30000.30002,208
Jan 28, 20250.18000.18000.18000.18000.1800-
Jan 27, 20250.49500.50000.18000.18000.180057,162
Jan 24, 20250.23000.40000.23000.40000.400050,377
Jan 23, 20250.22000.22000.22000.22000.2200500
Jan 22, 20250.18500.18500.18000.18000.180010,010
Jan 21, 20250.20000.22000.20000.22000.220029,750
Jan 20, 20250.16000.16000.16000.16000.1600-
Jan 17, 20250.16000.16000.16000.16000.1600-
Jan 16, 20250.16000.16000.16000.16000.1600-
Jan 15, 20250.16000.16000.16000.16000.1600-
Jan 14, 20250.16000.16000.16000.16000.1600-
Jan 13, 20250.16000.16000.16000.16000.1600-
Jan 10, 20250.18000.21000.16000.16000.1600307,400
Jan 9, 20250.18500.18500.16000.16000.1600102,710
Jan 8, 20250.21000.21000.18500.18500.185072,040
Jan 7, 20250.20500.20500.20500.20500.2050-
Jan 6, 20250.20500.20500.20500.20500.2050-
Jan 3, 20250.21000.21000.20500.20500.205025,250
Jan 2, 20250.22000.22000.22000.22000.22001,172
Dec 31, 20240.22000.22000.20500.22000.22008,517
Dec 30, 20240.23500.23500.22000.23000.23003,002
Dec 27, 20240.25000.25000.25000.25000.2500-
Dec 24, 20240.13000.25000.13000.25000.250025,202
Dec 23, 20240.19000.19000.19000.19000.1900-
Dec 20, 2024 1:10 Stock Splits
Dec 20, 20240.19000.19000.19000.19000.190015,000
Dec 19, 20240.20000.20000.20000.20000.20009,300
Dec 18, 20240.25000.25000.25000.25000.2500169
Dec 17, 20240.20000.25000.20000.25000.250036,800
Dec 16, 20240.20000.20000.20000.20000.20001,000
Dec 13, 20240.20000.20000.20000.20000.2000-
Dec 12, 20240.20000.20000.20000.20000.2000-
Dec 11, 20240.20000.20000.20000.20000.2000-
Dec 10, 20240.20000.20000.20000.20000.20002,000
Dec 9, 20240.25000.25000.20000.20000.20008,100
Dec 6, 20240.20000.20000.20000.20000.2000177
Dec 5, 20240.25000.25000.20000.20000.20006,210
Dec 4, 20240.25000.25000.25000.25000.2500100
Dec 3, 20240.20000.20000.20000.20000.2000500
Dec 2, 20240.20000.20000.20000.20000.20001,800
Nov 29, 20240.20000.20000.20000.20000.2000-
Nov 28, 20240.20000.20000.15000.20000.200061,600
Nov 27, 20240.20000.25000.15000.20000.200043,400
Nov 26, 20240.25000.25000.25000.25000.250010,300
Nov 25, 20240.25000.25000.25000.25000.25001,020
Nov 22, 20240.25000.25000.25000.25000.2500-
Nov 21, 20240.20000.25000.20000.25000.25004,600
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.20000.20000.20000.20000.2000-
Nov 18, 20240.25000.25000.20000.20000.20004,100
Nov 15, 20240.25000.25000.25000.25000.25003,866
Nov 14, 20240.30000.30000.30000.30000.3000-
Nov 13, 20240.30000.30000.30000.30000.3000-
Nov 12, 20240.30000.30000.30000.30000.3000-
Nov 11, 20240.30000.30000.30000.30000.3000101
Nov 8, 20240.30000.30000.25000.25000.2500200
Nov 7, 20240.25000.25000.25000.25000.2500-
Nov 6, 20240.25000.25000.25000.25000.2500-
Nov 5, 20240.25000.25000.25000.25000.25001,000
Nov 4, 20240.25000.25000.25000.25000.25005,520
Nov 1, 20240.20000.20000.20000.20000.2000800
Oct 31, 20240.25000.25000.20000.20000.200024,444
Oct 30, 20240.20000.20000.20000.20000.20005,213
Oct 29, 20240.25000.25000.20000.20000.20005,900
Oct 28, 20240.25000.25000.25000.25000.2500550
Oct 25, 20240.20000.25000.20000.25000.250014,855
Oct 24, 20240.25000.25000.25000.25000.2500690
Oct 23, 20240.25000.25000.25000.25000.25005,000
Oct 22, 20240.25000.25000.25000.25000.250015,000
Oct 21, 20240.30000.30000.25000.25000.25002,700
Oct 18, 20240.30000.30000.30000.30000.30008,500
Oct 17, 20240.30000.30000.30000.30000.30001,700
Oct 16, 20240.35000.35000.30000.30000.30009,504
Oct 15, 20240.35000.35000.35000.35000.3500102
Oct 11, 20240.30000.30000.30000.30000.3000-
Oct 10, 20240.35000.35000.30000.30000.300012,310
Oct 9, 20240.35000.35000.35000.35000.3500400
Oct 8, 20240.35000.35000.35000.35000.3500-
Oct 7, 20240.35000.35000.35000.35000.35001,500
Oct 4, 20240.30000.30000.30000.30000.30001,200
Oct 3, 20240.30000.35000.30000.35000.35001,300
Oct 2, 20240.35000.35000.35000.35000.3500-
Oct 1, 20240.35000.35000.35000.35000.3500-
Sep 30, 20240.35000.35000.35000.35000.3500-
Sep 27, 20240.35000.35000.35000.35000.3500500
Sep 26, 20240.30000.30000.30000.30000.30009,900
Sep 25, 20240.30000.30000.30000.30000.3000-
Sep 24, 20240.30000.30000.30000.30000.30001,800
Sep 23, 20240.35000.35000.30000.30000.3000500
Sep 20, 20240.35000.35000.35000.35000.3500100
Sep 19, 20240.35000.35000.35000.35000.350037,825
Sep 18, 20240.35000.35000.35000.35000.35001,300
Sep 17, 20240.35000.35000.35000.35000.3500400
Sep 16, 20240.30000.30000.30000.30000.3000636
Sep 13, 20240.30000.30000.30000.30000.30002,055
Sep 12, 20240.35000.35000.25000.30000.300020,719
Sep 11, 20240.40000.40000.30000.35000.35001,700
Sep 10, 20240.50000.50000.50000.50000.5000-
Sep 9, 20240.50000.50000.50000.50000.5000300
Sep 6, 20240.50000.50000.35000.40000.40002,645
Sep 5, 20240.50000.50000.50000.50000.5000-
Sep 4, 20240.50000.50000.50000.50000.5000999
Sep 3, 20240.40000.40000.40000.40000.4000-
Aug 30, 20240.40000.40000.40000.40000.4000-
Aug 29, 20240.40000.40000.40000.40000.4000-
Aug 28, 20240.40000.40000.40000.40000.4000-
Aug 27, 20240.30000.40000.30000.40000.4000600
Aug 26, 20240.40000.40000.40000.40000.4000-
Aug 23, 20240.40000.40000.40000.40000.4000-
Aug 22, 20240.40000.40000.40000.40000.4000-
Aug 21, 20240.40000.40000.40000.40000.4000135
Aug 20, 20240.40000.40000.40000.40000.4000-
Aug 19, 20240.40000.40000.40000.40000.4000400
Aug 16, 20240.35000.40000.35000.40000.40001,100
Aug 15, 20240.40000.40000.35000.35000.35007,210
Aug 14, 20240.40000.40000.40000.40000.4000-
Aug 13, 20240.50000.50000.40000.40000.40002,151
Aug 12, 20240.40000.40000.40000.40000.40002,310
Aug 9, 20240.40000.40000.35000.40000.40003,930
Aug 8, 20240.50000.50000.50000.50000.500010,516
Aug 7, 20240.50000.50000.50000.50000.50001,662
Aug 6, 20240.50000.50000.50000.50000.5000-
Aug 2, 20240.55000.55000.50000.50000.5000400
Aug 1, 20240.60000.60000.55000.55000.5500200
Jul 31, 20240.60000.60000.60000.60000.6000300
Jul 30, 20240.60000.60000.60000.60000.6000-
Jul 29, 20240.60000.60000.60000.60000.6000-
Jul 26, 20240.60000.60000.60000.60000.6000100
Jul 25, 20240.65000.65000.65000.65000.6500150
Jul 24, 20240.60000.60000.60000.60000.6000-
Jul 23, 20240.70000.70000.60000.60000.6000310
Jul 22, 20240.70000.70000.70000.70000.7000100
Jul 19, 20240.70000.70000.60000.60000.60001,775
Jul 18, 20240.70000.70000.70000.70000.7000204
Jul 17, 20240.70000.70000.70000.70000.7000400
Jul 16, 20240.70000.70000.70000.70000.7000200
Jul 15, 20240.60000.60000.60000.60000.6000-
Jul 12, 20240.60000.60000.60000.60000.6000-
Jul 11, 20240.60000.60000.60000.60000.6000-
Jul 10, 20240.60000.60000.60000.60000.6000-
Jul 9, 20240.60000.60000.60000.60000.6000-
Jul 8, 20240.55000.60000.55000.60000.60001,600
Jul 5, 20240.50000.55000.50000.50000.50001,130
Jul 4, 20240.50000.50000.50000.50000.5000-
Jul 3, 20240.55000.55000.50000.50000.50001,700
Jul 2, 20240.55000.55000.40000.55000.55002,203
Jun 28, 20240.70000.70000.40000.45000.45009,917
Jun 27, 20240.70000.70000.70000.70000.7000700
Jun 26, 20240.75000.75000.70000.75000.75001,600
Jun 25, 20240.75000.75000.75000.75000.7500-
Jun 24, 20240.80000.85000.75000.75000.75002,200
Jun 21, 20240.80000.80000.80000.80000.8000400
Jun 20, 20240.85000.85000.80000.80000.80001,600
Jun 19, 20240.85000.85000.85000.85000.8500-
Jun 18, 20240.85000.85000.85000.85000.8500480
Jun 17, 20240.85000.85000.85000.85000.8500-
Jun 14, 20240.85000.90000.85000.85000.85005,960
Jun 13, 20240.80000.85000.80000.85000.8500300
Jun 12, 20240.80000.80000.80000.80000.8000-
Jun 11, 20240.90000.90000.80000.80000.800011,502
Jun 10, 20240.90000.90000.90000.90000.90001,012
Jun 7, 20240.95000.95000.80000.90000.900016,093
Jun 6, 20241.00001.00001.00001.00001.0000-
Jun 5, 20241.00001.00001.00001.00001.00001,500
Jun 4, 20241.00001.00001.00001.00001.0000350
Jun 3, 20241.10001.10001.00001.00001.00005,900
May 31, 20241.00001.05001.00001.05001.05003,870
May 30, 20240.90001.00000.85001.00001.00002,600
May 29, 20240.85000.90000.85000.90000.90001,200
May 28, 20240.75001.00000.75000.85000.85005,800
May 27, 20240.85000.85000.85000.85000.8500-
May 24, 20240.90000.90000.85000.85000.8500300
May 23, 20240.95000.95000.75000.75000.75006,316
May 22, 20241.00001.00000.95000.95000.95002,160
May 21, 20241.15001.15000.95001.00001.00005,425
May 17, 20241.00001.05000.85001.05001.050014,442
May 16, 20241.10001.10000.95001.00001.00004,950
May 15, 20241.30001.30001.10001.10001.100022,950