Blackbird Critical Metals Corp (BBRD)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -18 | 0.25 | 0.25 | 0.205 | 3174 | 0.22237199 | CS |
| 4 | 0.005 | 2.5 | 0.2 | 0.25 | 0.13 | 36963 | 0.2316357 | CS |
| 12 | -0.095 | -31.6666666667 | 0.3 | 0.35 | 0.13 | 53966 | 0.2240231 | CS |
| 26 | -0.345 | -62.7272727273 | 0.55 | 0.7 | 0.13 | 34840 | 0.26815592 | CS |
| 52 | -1.195 | -85.3571428571 | 1.4 | 1.85 | 0.13 | 47438 | 0.8754999 | CS |
| 156 | -1.195 | -85.3571428571 | 1.4 | 1.85 | 0.13 | 47438 | 0.8754999 | CS |
| 260 | -1.195 | -85.3571428571 | 1.4 | 1.85 | 0.13 | 47438 | 0.8754999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735941900 | 0.2049999 | -0.015 | -6.82 | 0.21 | 0.21 | 0.2049999 | 25250 |
| 1735855500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 1172 |
| 1735682700 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.2049999 | 8517 |
| 1735596300 | 0.23 | -0.02 | -8.00 | 0.235 | 0.235 | 0.22 | 3002 |
| 1735337100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 3 |
| 1735077900 | 0.25 | 0.06 | 31.58 | 0.13 | 0.25 | 0.13 | 25202 |
| 1734991500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1734732300 | 0.19 | -0.01 | -5.00 | 0.19 | 0.19 | 0.19 | 15000 |
| 1734645900 | 0.2 | -0.05 | -20.00 | 0.2 | 0.2 | 0.2 | 9300 |
| 1734559500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 169 |
| 1734473100 | 0.25 | 0.05 | 25.00 | 0.2 | 0.25 | 0.2 | 36800 |
| 1734386700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1000 |
| 1734127500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1734041100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733954700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733868300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 2000 |
| 1733781900 | 0.2 | 0 | 0.00 | 0.25 | 0.25 | 0.2 | 8100 |
| 1733522700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 177 |
| 1733436300 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 6210 |
| 1733349900 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.25 | 100 |
| 1733263500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 500 |
| 1733177100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1800 |
| 1732917900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732831500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.15 | 61600 |
| 1732745100 | 0.2 | -0.05 | -20.00 | 0.2 | 0.25 | 0.15 | 43400 |
| 1732658700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10300 |
| 1732572300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1020 |
| 1732313100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732226700 | 0.25 | 0.05 | 25.00 | 0.2 | 0.25 | 0.2 | 4600 |
| 1732140300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 2 |
| 1732053900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731967500 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 4100 |
| 1731708300 | 0.25 | -0.05 | -16.67 | 0.25 | 0.25 | 0.25 | 3866 |
| 1731621900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 9 |
| 1731535500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2 |
| 1731449100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 20 |
| 1731362700 | 0.3 | 0.05 | 20.00 | 0.3 | 0.3 | 0.3 | 101 |
| 1731103500 | 0.25 | 0 | 0.00 | 0.3 | 0.3 | 0.25 | 200 |
| 1731017100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 60 |
| 1730930700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730844300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1000 |
| 1730757900 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.25 | 5520 |
| 1730495100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 800 |
| 1730408700 | 0.2 | 0 | 0.00 | 0.25 | 0.25 | 0.2 | 24444 |
| 1730322300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 5213 |
| 1730235900 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 5900 |
| 1730149500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 550 |
| 1729890300 | 0.25 | 0 | 0.00 | 0.2 | 0.25 | 0.2 | 14855 |
| 1729803900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 690 |
| 1729717500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5000 |
| 1729631100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 15000 |
| 1729544700 | 0.25 | -0.05 | -16.67 | 0.3 | 0.3 | 0.25 | 2700 |
| 1729285500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 8500 |
| 1729199100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1700 |
| 1729112700 | 0.3 | -0.05 | -14.29 | 0.35 | 0.35 | 0.3 | 9504 |
| 1729026300 | 0.35 | 0.05 | 16.67 | 0.35 | 0.35 | 0.35 | 102 |
| 1728680700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728594300 | 0.3 | -0.05 | -14.29 | 0.35 | 0.35 | 0.3 | 12310 |
| 1728507900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 400 |
| 1728421500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 68 |
| 1728335100 | 0.35 | 0.05 | 16.67 | 0.35 | 0.35 | 0.35 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
