Canada markets close in 1 hour 1 minute

Big Ridge Gold Corp. (BRAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
As of 11:43AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.16000.16000.16000.16000.16008,500
Aug 10, 20220.16000.17000.16000.16000.1600168,100
Aug 09, 20220.17000.17000.14000.16000.1600555,000
Aug 08, 20220.19000.19000.17000.17000.170075,500
Aug 05, 20220.17000.19000.16000.19000.1900513,600
Aug 04, 20220.16000.17000.16000.17000.1700630,000
Aug 03, 20220.16000.17000.16000.16000.160051,000
Aug 02, 20220.16000.16000.16000.16000.160050,100
Jul 29, 20220.16000.16000.15000.15000.1500101,000
Jul 28, 20220.15000.16000.15000.16000.160097,100
Jul 27, 20220.14000.15000.14000.15000.1500103,500
Jul 26, 20220.17000.17000.14000.14000.140059,000
Jul 25, 20220.17000.17000.16000.16000.160091,000
Jul 22, 20220.17000.18000.17000.18000.180019,000
Jul 21, 20220.16000.16000.16000.16000.1600152,700
Jul 20, 20220.18000.18000.16000.16000.160034,800
Jul 19, 20220.16000.17000.16000.17000.17007,500
Jul 18, 20220.15000.18000.15000.16000.160039,000
Jul 15, 20220.14000.17000.14000.14000.1400114,100
Jul 14, 20220.17000.17000.15000.15000.150073,500
Jul 13, 20220.17000.17000.16000.17000.170015,000
Jul 12, 20220.17000.18000.15000.16000.160057,700
Jul 11, 20220.19000.19000.17000.17000.1700126,800
Jul 08, 20220.18000.18000.18000.18000.180034,000
Jul 07, 20220.19000.19000.18000.18000.180039,500
Jul 06, 20220.19000.19000.18000.18000.1800157,000
Jul 05, 20220.20000.20000.19000.20000.200032,200
Jul 04, 20220.20000.20000.20000.20000.200027,000
Jun 30, 20220.19000.20000.19000.20000.200046,500
Jun 29, 20220.19000.19000.19000.19000.19005,000
Jun 28, 20220.19000.19000.18000.19000.190037,300
Jun 27, 20220.20000.20000.19000.19000.19005,500
Jun 24, 20220.17000.19000.17000.19000.1900209,500
Jun 23, 20220.17000.18000.17000.17000.170041,800
Jun 22, 20220.18000.19000.18000.19000.190043,000
Jun 21, 20220.23000.23000.17000.19000.1900100,300
Jun 20, 20220.19000.19000.19000.19000.190070,000
Jun 17, 20220.21000.21000.19000.19000.19004,500
Jun 16, 20220.20000.21000.20000.21000.210028,100
Jun 15, 20220.21000.22000.20000.21000.2100126,600
Jun 14, 20220.21000.22000.21000.21000.2100119,600
Jun 13, 20220.24000.24000.21000.21000.2100238,500
Jun 10, 20220.24000.25000.23000.24000.240071,000
Jun 09, 20220.25000.25000.23000.24000.240022,800
Jun 08, 20220.24000.25000.23000.25000.2500181,900
Jun 07, 20220.25000.25000.25000.25000.250025,000
Jun 06, 20220.26000.26000.24000.25000.250084,900
Jun 03, 20220.27000.27000.25000.25000.250046,000
Jun 02, 20220.29000.29000.26000.27000.270098,700
Jun 01, 20220.25000.28000.25000.28000.280063,000
May 31, 20220.27000.27000.24000.24000.240040,300
May 30, 20220.25000.27000.25000.27000.270058,000
May 27, 20220.28000.28000.25000.25000.250069,500
May 26, 20220.26000.26000.26000.26000.260010,500
May 25, 20220.26000.26000.25000.26000.260031,500
May 24, 20220.25000.26000.25000.26000.260021,600
May 20, 20220.26000.26000.23000.23000.2300383,200
May 19, 20220.26000.26000.25000.25000.250011,000
May 18, 20220.26000.27000.26000.26000.260022,800
May 17, 20220.26000.26000.25000.25000.250047,800
May 16, 20220.25000.26000.25000.26000.260079,000
May 13, 20220.26000.26000.25000.25000.2500212,400
May 12, 20220.28000.28000.26000.26000.2600221,100
May 11, 20220.31000.31000.26000.28000.2800459,700
May 10, 20220.34000.34000.27000.28000.2800130,000
May 09, 20220.30000.32000.27000.31000.3100249,700
May 06, 20220.31000.31000.30000.30000.300010,800
May 05, 20220.34000.34000.30000.30000.3000167,100
May 04, 20220.33000.33000.33000.33000.330027,000
May 03, 20220.34000.35000.33000.33000.330037,900
May 02, 20220.36000.36000.34000.34000.340071,400
Apr 29, 20220.36000.36000.36000.36000.360018,500
Apr 28, 20220.34000.36000.34000.36000.360045,000
Apr 27, 20220.37000.37000.33000.33000.330071,900
Apr 26, 20220.34000.37000.34000.36000.36001,036,800
Apr 25, 20220.34000.35000.34000.34000.3400317,500
Apr 22, 20220.35000.36000.34000.35000.3500300,000
Apr 21, 20220.35000.36000.35000.35000.3500254,900
Apr 20, 20220.35000.36000.35000.36000.3600261,000
Apr 19, 20220.35000.36000.35000.35000.3500111,000
Apr 18, 20220.35000.35000.34000.35000.350074,100
Apr 14, 20220.33000.35000.33000.34000.3400203,400
Apr 13, 20220.34000.35000.34000.34000.3400354,400
Apr 12, 20220.33000.34000.33000.33000.3300128,800
Apr 11, 20220.33000.34000.33000.34000.3400707,100
Apr 08, 20220.33000.33000.32000.33000.3300170,500
Apr 07, 20220.33000.33000.32000.33000.3300191,700
Apr 06, 20220.30000.33000.29000.33000.3300538,700
Apr 05, 20220.28000.29000.28000.29000.2900263,800
Apr 04, 20220.28000.28000.28000.28000.280098,800
Apr 01, 20220.30000.30000.27000.27000.2700165,500
Mar 31, 20220.28000.28000.27000.27000.2700123,100
Mar 30, 20220.29000.29000.28000.28000.2800211,000
Mar 29, 20220.30000.30000.28000.28000.2800315,100
Mar 28, 20220.30000.31000.30000.30000.300049,800
Mar 25, 20220.30000.30000.28000.28000.280074,900
Mar 24, 20220.30000.30000.30000.30000.300015,000
Mar 23, 20220.31000.31000.30000.30000.300036,100
Mar 22, 20220.31000.31000.28000.30000.3000229,400
Mar 21, 20220.31000.32000.31000.31000.310023,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...