Canada markets closed

Big Ridge Gold Corp. (BRAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700+0.0100 (+3.85%)
At close: 1:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.27000.28000.27000.27000.270039,000
Sep. 23, 20210.28000.28000.26000.26000.2600136,100
Sep. 22, 20210.25000.27000.25000.26000.2600217,000
Sep. 21, 20210.25000.26000.25000.25000.2500181,300
Sep. 20, 20210.27000.27000.26000.26000.2600228,800
Sep. 17, 20210.28000.28000.28000.28000.280059,400
Sep. 16, 20210.31000.32000.28000.28000.2800288,400
Sep. 15, 20210.31000.32000.29000.30000.3000200,400
Sep. 14, 20210.31000.32000.31000.31000.3100180,500
Sep. 13, 20210.31000.32000.31000.32000.3200280,900
Sep. 10, 20210.33000.34000.31000.31000.310058,100
Sep. 09, 20210.33000.33000.31000.32000.320045,200
Sep. 08, 20210.34000.35000.32000.33000.3300104,000
Sep. 07, 20210.35000.35000.34000.34000.3400104,400
Sep. 03, 20210.35000.36000.34000.36000.3600137,300
Sep. 02, 20210.37000.37000.35000.36000.3600114,300
Sep. 01, 20210.36000.36000.35000.36000.360065,400
Aug. 31, 20210.38000.38000.36000.36000.360074,500
Aug. 30, 20210.36000.38000.36000.38000.380021,400
Aug. 27, 20210.38000.38000.35000.36000.3600115,900
Aug. 26, 20210.39000.39000.37000.38000.3800137,600
Aug. 25, 20210.39000.40000.39000.39000.390035,600
Aug. 24, 20210.38000.39000.38000.39000.390087,100
Aug. 23, 20210.38000.38000.37000.37000.3700118,400
Aug. 20, 20210.38000.38000.36000.37000.3700102,900
Aug. 19, 20210.40000.40000.37000.37000.3700194,900
Aug. 18, 20210.42000.42000.38000.40000.4000380,600
Aug. 17, 20210.39000.43000.39000.41000.41001,118,500
Aug. 16, 20210.37000.39000.37000.38000.3800444,700
Aug. 13, 20210.35000.37000.34000.35000.350093,700
Aug. 12, 20210.35000.36000.34000.35000.350079,200
Aug. 11, 20210.36000.37000.35000.35000.3500133,000
Aug. 10, 20210.37000.37000.36000.37000.3700281,200
Aug. 09, 20210.39000.39000.36000.37000.3700590,200
Aug. 06, 20210.38000.38000.36000.37000.3700292,800
Aug. 05, 20210.34000.40000.34000.38000.38001,261,000
Aug. 04, 20210.34000.36000.34000.35000.3500714,100
Aug. 03, 20210.35000.35000.33000.33000.3300265,700
Jul. 30, 20210.33000.35000.33000.33000.3300435,400
Jul. 29, 20210.32000.34000.31000.33000.3300309,100
Jul. 28, 20210.29000.32000.29000.32000.3200487,600
Jul. 27, 20210.29000.30000.28000.30000.300052,000
Jul. 26, 20210.34000.34000.30000.30000.3000169,400
Jul. 23, 20210.34000.35000.33000.34000.3400500,700
Jul. 22, 20210.30000.34000.30000.33000.3300334,600
Jul. 21, 20210.28000.30000.27000.30000.3000349,900
Jul. 20, 20210.25000.28000.24000.28000.2800508,300
Jul. 19, 20210.28000.28000.25000.25000.2500325,400
Jul. 16, 20210.27000.28000.25000.28000.2800223,400
Jul. 15, 20210.27000.28000.27000.27000.2700237,700
Jul. 14, 20210.28000.29000.26000.27000.2700381,900
Jul. 13, 20210.28000.28000.26000.27000.2700843,400
Jul. 12, 20210.29000.29000.27000.27000.2700438,800
Jul. 09, 20210.29000.31000.28000.30000.3000880,400
Jul. 08, 20210.32000.32000.28000.29000.2900727,900
Jul. 07, 20210.36000.36000.32000.32000.3200396,400
Jul. 06, 20210.36000.37000.36000.37000.3700222,000
Jul. 05, 20210.37000.37000.35000.37000.3700194,500
Jul. 02, 20210.39000.39000.37000.37000.3700164,500
Jun. 30, 20210.31000.42000.31000.38000.38001,532,000
Jun. 29, 20210.35000.35000.31000.31000.3100405,200
Jun. 28, 20210.35000.36000.32000.36000.3600356,300
Jun. 25, 20210.36000.38000.34000.37000.3700465,300
Jun. 24, 20210.36000.39000.35000.35000.3500660,000
Jun. 23, 20210.28000.39000.28000.35000.35001,950,200
Jun. 22, 20210.28000.29000.26000.28000.28001,905,800
Jun. 21, 20210.28000.30000.28000.30000.300099,500
Jun. 18, 20210.30000.31000.30000.30000.300068,500
Jun. 17, 20210.32000.32000.29000.30000.3000207,700
Jun. 16, 20210.34000.35000.32000.33000.3300233,100
Jun. 15, 20210.36000.37000.34000.35000.3500652,000
Jun. 14, 20210.32000.36000.30000.36000.3600947,300
Jun. 11, 20210.28000.32000.27000.30000.3000616,500
Jun. 10, 20210.28000.28000.26000.27000.2700347,000
Jun. 09, 20210.26000.30000.26000.27000.27001,354,300
Jun. 08, 20210.24000.28000.22000.28000.28003,264,900
Jun. 07, 20210.20000.20000.19000.19000.1900173,200
Jun. 04, 20210.19000.20000.19000.19000.190072,500
Jun. 03, 20210.21000.21000.20000.20000.2000114,400
Jun. 02, 20210.20000.20000.20000.20000.200024,000
Jun. 01, 20210.20000.21000.20000.20000.2000240,000
May 31, 20210.19000.20000.19000.20000.2000601,300
May 28, 20210.18000.19000.18000.19000.1900321,300
May 27, 20210.17000.18000.17000.18000.1800425,100
May 26, 20210.16000.17000.16000.16000.1600201,600
May 25, 20210.15000.17000.15000.15000.1500363,000
May 21, 20210.14000.15000.14000.14000.140067,500
May 20, 20210.14000.16000.14000.15000.150072,000
May 19, 20210.16000.16000.14000.14000.140074,300
May 18, 20210.14000.14000.14000.14000.140013,000
May 17, 20210.15000.15000.15000.15000.150025,000
May 14, 20210.15000.15000.15000.15000.1500-
May 13, 20210.15000.15000.15000.15000.1500-
May 12, 20210.16000.16000.15000.15000.150049,000
May 11, 20210.14000.16000.14000.16000.1600118,900
May 10, 20210.14000.14000.14000.14000.140046,000
May 07, 20210.14000.14000.14000.14000.140054,000
May 06, 20210.14000.14000.14000.14000.140010,000
May 05, 20210.14000.14000.14000.14000.140050,600
May 04, 20210.15000.15000.15000.15000.150010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...