NASDAQ : BMMX
Black Mammoth Metals Corporation — Price history
Materials · Other Precious Metals · Canada
Last price 2.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 150.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Black Mammoth Metals Corporation (BMMX) closed at 2.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.81 | 3.05 | 2.81 | 2.87 | 17,712 | +3.99% |
| 2026-10-30 | 2.97 | 3.012 | 2.76 | 2.76 | 41,501 | -9.80% |
| 2026-10-29 | 3.01 | 3.13 | 2.89 | 3.06 | 15,951 | +1.32% |
| 2026-10-28 | 3 | 3.04 | 2.96 | 3.02 | 31,503 | -0.98% |
| 2026-10-27 | 2.88 | 3.105 | 2.8 | 3.05 | 28,868 | +4.45% |
| 2026-10-26 | 2.9 | 3 | 2.8 | 2.92 | 55,213 | -1.02% |
| 2026-10-23 | 2.99 | 3.05 | 2.9 | 2.95 | 44,888 | -2.80% |
| 2026-10-22 | 3 | 3.065 | 3 | 3.035 | 48,324 | -0.49% |
| 2026-10-21 | 3.14 | 3.195 | 3 | 3.05 | 39,922 | -5.86% |
| 2026-10-20 | 3.27 | 3.37 | 3.08 | 3.24 | 49,081 | -6.09% |
| 2026-10-19 | 3.13 | 3.55 | 3.13 | 3.45 | 171,589 | +11.47% |
| 2026-10-16 | 3.07 | 3.13 | 2.89 | 3.095 | 163,156 | -4.48% |
| 2026-10-15 | 3.355 | 3.416 | 2.55 | 3.24 | 5,946,836 | +17.39% |
| 2026-10-14 | 2.37 | 2.81 | 2.37 | 2.76 | 63,000 | +12.20% |
| 2026-10-13 | 2.46 | 2.46 | 2.46 | 2.46 | 200 | -4.61% |
| 2026-10-09 | 2.53 | 2.584 | 2.53 | 2.579 | 2,350 | +0.27% |
| 2026-10-08 | 2.55 | 2.572 | 2.55 | 2.572 | 400 | +1.18% |
| 2026-10-07 | 2.542 | 2.542 | 2.542 | 2.542 | 2,098 | -2.23% |
| 2026-10-06 | 2.546 | 2.6 | 2.538 | 2.6 | 2,300 | +3.17% |
| 2026-10-05 | 2.68 | 2.68 | 2.41 | 2.52 | 3,750 | -1.18% |
| 2026-10-02 | 2.55 | 2.55 | 2.55 | 2.55 | 100 | -1.54% |
| 2026-10-01 | 2.59 | 2.59 | 2.59 | 2.59 | 541 | +2.49% |
| 2026-09-30 | 2.58 | 2.61 | 2.527 | 2.527 | 3,250 | -2.81% |
| 2026-09-29 | 2.43 | 2.6 | 2.424 | 2.6 | 1,168 | +8.33% |
| 2026-09-28 | 2.63 | 2.63 | 2.4 | 2.4 | 28,945 | -5.14% |
| 2026-09-25 | 2.703 | 2.703 | 2.53 | 2.53 | 1,890 | -7.26% |
| 2026-09-23 | 2.58 | 2.75 | 2.57 | 2.728 | 1,575 | -3.60% |
| 2026-09-22 | 2.69 | 2.83 | 2.623 | 2.83 | 7,790 | +9.86% |
| 2026-09-21 | 2.62 | 2.62 | 2.564 | 2.576 | 1,600 | -1.00% |
| 2026-09-18 | 2.58 | 2.602 | 2.58 | 2.602 | 1,854 | -3.63% |
| 2026-09-17 | 2.68 | 2.7 | 2.68 | 2.7 | 2,300 | +6.05% |
| 2026-09-16 | 2.57 | 2.575 | 2.52 | 2.546 | 8,301 | -2.82% |
| 2026-09-15 | 2.61 | 2.63 | 2.6 | 2.62 | 4,650 | -2.24% |
| 2026-09-14 | 2.7 | 2.7 | 2.6 | 2.68 | 972 | -6.94% |
| 2026-09-10 | 2.88 | 2.88 | 2.88 | 2.88 | 100 | +0.26% |
| 2026-09-09 | 2.9 | 2.9 | 2.873 | 2.873 | 1,522 | -1.96% |
| 2026-09-08 | 2.885 | 2.93 | 2.885 | 2.93 | 1,500 | +1.84% |
| 2026-09-04 | 2.97 | 2.97 | 2.877 | 2.877 | 3,505 | -0.79% |
| 2026-09-03 | 2.83 | 2.91 | 2.83 | 2.9 | 800 | +1.93% |
| 2026-09-02 | 2.688 | 2.845 | 2.688 | 2.845 | 1,330 | +0.18% |
| 2026-09-01 | 2.89 | 2.89 | 2.84 | 2.84 | 21,900 | +1.07% |
| 2026-08-31 | 2.861 | 2.879 | 2.81 | 2.81 | 6,850 | -4.03% |
| 2026-08-28 | 2.96 | 2.96 | 2.925 | 2.928 | 5,386 | -2.40% |
| 2026-08-27 | 2.958 | 3 | 2.958 | 3 | 3,350 | +1.52% |
| 2026-08-26 | 2.965 | 2.965 | 2.955 | 2.955 | 6,134 | -0.45% |
| 2026-08-25 | 2.98 | 3 | 2.968 | 2.969 | 3,530 | +1.31% |
| 2026-08-24 | 2.956 | 2.956 | 2.93 | 2.93 | 1,600 | +0.96% |
| 2026-08-21 | 2.814 | 2.902 | 2.808 | 2.902 | 11,205 | +1.90% |
| 2026-08-20 | 2.918 | 2.92 | 2.848 | 2.848 | 6,200 | -5.13% |
| 2026-08-19 | 3 | 3.002 | 3 | 3.002 | 2,063 | +5.34% |
| 2026-08-18 | 2.984 | 2.984 | 2.85 | 2.85 | 6,750 | -5.33% |
| 2026-08-17 | 3.08 | 3.08 | 3.011 | 3.011 | 3,551 | -1.13% |
| 2026-08-14 | 2.955 | 3.045 | 2.955 | 3.045 | 5,400 | +11.54% |
| 2026-08-13 | 2.86 | 2.86 | 2.73 | 2.73 | 1,500 | -3.19% |
| 2026-08-12 | 3.03 | 3.03 | 2.82 | 2.82 | 18,722 | -3.70% |
| 2026-08-11 | 2.99 | 3.002 | 2.9 | 2.929 | 4,032 | -4.17% |
| 2026-08-10 | 2.855 | 3.105 | 2.82 | 3.056 | 11,972 | +2.72% |
| 2026-08-07 | 3.15 | 3.16 | 2.94 | 2.975 | 21,826 | -1.00% |
| 2026-08-06 | 3.008 | 3.008 | 3.005 | 3.005 | 1,000 | +0.84% |
| 2026-08-05 | 2.93 | 3.09 | 2.88 | 2.98 | 11,600 | -1.97% |
| 2026-08-04 | 2.83 | 3.06 | 2.79 | 3.04 | 3,122 | +15.37% |
| 2026-07-31 | 2.635 | 2.635 | 2.635 | 2.635 | 421 | +2.83% |
| 2026-07-30 | 2.66 | 2.66 | 2.563 | 2.563 | 2,900 | -3.67% |
| 2026-07-29 | 2.79 | 2.79 | 2.66 | 2.66 | 1,200 | +0.00% |
| 2026-07-28 | 2.67 | 2.67 | 2.66 | 2.66 | 300 | -8.12% |
| 2026-07-27 | 2.946 | 2.946 | 2.759 | 2.895 | 4,373 | +1.05% |
| 2026-07-24 | 2.8 | 2.889 | 2.8 | 2.865 | 1,749 | +8.10% |
| 2026-07-23 | 2.663 | 2.663 | 2.602 | 2.65 | 800 | +0.02% |
| 2026-07-22 | 2.67 | 2.67 | 2.65 | 2.65 | 400 | +1.92% |
| 2026-07-21 | 2.584 | 2.6 | 2.584 | 2.6 | 500 | -0.99% |
| 2026-07-20 | 2.65 | 2.65 | 2.626 | 2.626 | 2,700 | -2.38% |
| 2026-07-17 | 2.69 | 2.69 | 2.69 | 2.69 | 2,636 | +3.26% |
| 2026-07-16 | 2.67 | 2.67 | 2.57 | 2.605 | 3,100 | -4.58% |
| 2026-07-15 | 2.7 | 2.73 | 2.68 | 2.73 | 7,050 | -0.87% |
| 2026-07-14 | 2.75 | 2.754 | 2.75 | 2.754 | 475 | -0.04% |
| 2026-07-13 | 2.77 | 2.87 | 2.7 | 2.755 | 3,055 | +2.80% |
| 2026-07-10 | 2.71 | 2.71 | 2.68 | 2.68 | 1,700 | +0.00% |
| 2026-07-09 | 2.63 | 2.68 | 2.63 | 2.68 | 500 | +5.18% |
| 2026-07-08 | 2.64 | 2.64 | 2.548 | 2.548 | 2,000 | -7.13% |
| 2026-07-07 | 2.71 | 2.79 | 2.7 | 2.744 | 3,729 | +2.76% |
| 2026-07-06 | 2.82 | 2.82 | 2.64 | 2.67 | 5,360 | -4.64% |
| 2026-07-01 | 2.872 | 2.872 | 2.8 | 2.8 | 550 | -3.11% |
| 2026-06-30 | 3 | 3 | 2.89 | 2.89 | 27,365 | -2.36% |
| 2026-06-29 | 2.96 | 2.96 | 2.893 | 2.96 | 22,000 | -4.52% |
| 2026-06-26 | 3.2 | 3.23 | 2.87 | 3.1 | 11,354 | -5.20% |
| 2026-06-25 | 3.217 | 3.27 | 3.217 | 3.27 | 1,030 | +4.47% |
| 2026-06-24 | 2.82 | 3.17 | 2.81 | 3.13 | 63,012 | +5.56% |
| 2026-06-23 | 3.043 | 3.05 | 2.95 | 2.965 | 13,643 | -2.70% |
| 2026-06-22 | 3.092 | 3.092 | 3.02 | 3.047 | 6,810 | +7.30% |
| 2026-06-18 | 2.83 | 2.86 | 2.788 | 2.84 | 10,000 | +4.03% |
| 2026-06-17 | 2.748 | 2.89 | 2.73 | 2.73 | 32,999 | -3.53% |
| 2026-06-16 | 2.7 | 2.83 | 2.645 | 2.83 | 34,199 | +13.65% |
| 2026-06-15 | 2.79 | 2.86 | 2.49 | 2.49 | 117,040 | -7.09% |
| 2026-06-12 | 2.68 | 2.68 | 2.68 | 2.68 | 1,350 | +3.08% |
| 2026-06-11 | 2.6 | 2.6 | 2.6 | 2.6 | 1,200 | +1.68% |
| 2026-06-10 | 2.609 | 2.609 | 2.55 | 2.557 | 1,445 | +0.28% |
| 2026-06-09 | 2.54 | 2.55 | 2.512 | 2.55 | 2,068 | -0.86% |
| 2026-06-08 | 2.465 | 2.572 | 2.17 | 2.572 | 9,294 | +5.84% |
| 2026-06-05 | 2.525 | 2.525 | 2.31 | 2.43 | 3,445 | -8.30% |
| 2026-06-04 | 2.41 | 2.65 | 2.41 | 2.65 | 14,627 | +9.96% |
| 2026-06-03 | 2.494 | 2.494 | 2.41 | 2.41 | 1,200 | -3.54% |
| 2026-06-02 | 2.638 | 2.638 | 2.499 | 2.499 | 1,291 | -7.46% |
| 2026-06-01 | 2.62 | 2.7 | 2.48 | 2.7 | 550 | +5.26% |
| 2026-05-29 | 2.385 | 2.6 | 2.27 | 2.565 | 13,100 | -0.58% |
| 2026-05-28 | 2.53 | 2.72 | 2.43 | 2.58 | 18,018 | -1.53% |
| 2026-05-27 | 2.75 | 2.75 | 2.62 | 2.62 | 4,800 | -4.38% |
| 2026-05-26 | 2.74 | 2.74 | 2.738 | 2.74 | 1,150 | -0.36% |
| 2026-05-22 | 2.89 | 2.89 | 2.75 | 2.75 | 4,352 | -3.17% |
| 2026-05-21 | 2.861 | 2.9 | 2.703 | 2.84 | 11,462 | -2.41% |
| 2026-05-19 | 2.92 | 2.987 | 2.91 | 2.91 | 7,849 | -6.43% |
| 2026-05-18 | 3.148 | 3.148 | 3.03 | 3.11 | 1,088 | -3.39% |
| 2026-05-15 | 3.09 | 3.219 | 3.07 | 3.219 | 3,070 | +1.10% |
| 2026-05-14 | 3.205 | 3.205 | 3.13 | 3.184 | 1,450 | +3.71% |
| 2026-05-13 | 3.11 | 3.61 | 2.95 | 3.07 | 32,124 | -3.15% |
| 2026-05-12 | 3.1 | 3.17 | 3.1 | 3.17 | 4,150 | +3.59% |
| 2026-05-11 | 3.05 | 3.3 | 3.05 | 3.06 | 16,268 | +3.82% |
| 2026-05-08 | 2.99 | 3.03 | 2.87 | 2.948 | 2,050 | -1.42% |
| 2026-05-07 | 3.16 | 3.33 | 2.99 | 2.99 | 5,405 | +0.20% |
| 2026-05-06 | 2.918 | 2.984 | 2.918 | 2.984 | 1,400 | +3.61% |
| 2026-05-05 | 2.97 | 3.08 | 2.88 | 2.88 | 5,575 | -1.54% |