User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

BKI

Black Iron Historical Data - BKI

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Black Iron Inc BKI Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.01 -1.41% 0.70 14:59:59
Open Price Low Price High Price Close Price Previous Close
0.70 0.68 0.72 0.71
more quote information »

BKI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.610.750.600.68987540,4390.0914.75%
1 Month0.480.750.410.542052584,4030.2245.83%
3 Months0.350.750.320.4573471613,1570.35100.0%
6 Months0.1050.750.1050.3549368682,7950.595566.67%
1 Year0.070.750.070.2563676584,4660.63900.0%
3 Years0.100.750.0450.1616974460,9500.60600.0%
5 Years0.040.750.030.1453093392,5740.661,650.0%

BKI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.71 0.02 2.9% 0.70 0.71 0.69 149,443
May 05 2021 0.69 0.00 0.0% 0.66 0.71 0.66 343,945
May 04 2021 0.69 -0.03 -4.17% 0.73 0.73 0.61 762,915
May 03 2021 0.72 0.08 12.5% 0.64 0.75 0.64 861,930
Apr 30 2021 0.64 0.03 4.92% 0.61 0.65 0.60 583,960
Apr 29 2021 0.61 0.00 0.0% 0.61 0.62 0.60 431,939
Apr 28 2021 0.61 0.05 8.93% 0.59 0.62 0.58 523,590
Apr 27 2021 0.56 0.04 7.69% 0.53 0.58 0.51 1,111,357
Apr 26 2021 0.52 0.03 6.12% 0.52 0.52 0.495 412,367
Apr 23 2021 0.49 0.01 2.08% 0.485 0.50 0.48 153,655
Apr 22 2021 0.48 0.055 12.94% 0.41 0.50 0.41 560,443
Apr 21 2021 0.425 0.01 2.41% 0.43 0.43 0.42 310,828
Apr 20 2021 0.415 -0.035 -7.78% 0.46 0.46 0.415 405,516
Apr 19 2021 0.45 0.00 0.0% 0.45 0.45 0.41 288,063
Apr 16 2021 0.45 -0.005 -1.1% 0.455 0.46 0.445 227,584
Apr 15 2021 0.455 0.02 4.6% 0.44 0.47 0.435 179,801
Apr 14 2021 0.435 -0.02 -4.4% 0.44 0.445 0.425 511,284
Apr 13 2021 0.455 -0.025 -5.21% 0.49 0.49 0.445 599,892
Apr 12 2021 0.48 -0.015 -3.03% 0.51 0.54 0.47 1,374,713
Apr 09 2021 0.495 0.04 8.79% 0.48 0.52 0.46 1,894,827
Apr 08 2021 0.455 0.04 9.64% 0.42 0.46 0.415 697,608
Apr 07 2021 0.415 0.045 12.16% 0.375 0.42 0.375 391,759
See More Historical Prices »
Your Recent History
TSX
BKI
Black Iron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 21:51:13