Canada markets open in 31 minutes

Big Ridge Gold Corp. (BRAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 03:26PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.08000.09000.08000.09000.090041,600
Dec 06, 20220.09000.09000.08000.09000.0900122,600
Dec 05, 20220.09000.10000.09000.09000.0900178,000
Dec 02, 20220.09000.09000.09000.09000.0900292,500
Dec 01, 20220.10000.10000.09000.09000.0900201,400
Nov 30, 20220.10000.10000.09000.10000.100076,000
Nov 29, 20220.10000.10000.10000.10000.100046,500
Nov 28, 20220.10000.10000.10000.10000.100025,100
Nov 25, 20220.10000.10000.10000.10000.10001,000
Nov 24, 20220.10000.10000.10000.10000.100035,200
Nov 23, 20220.10000.10000.10000.10000.1000113,500
Nov 22, 20220.10000.11000.10000.11000.110031,500
Nov 21, 20220.11000.11000.10000.11000.110040,500
Nov 18, 20220.10000.10000.10000.10000.10001,500
Nov 17, 20220.10000.10000.10000.10000.100050,000
Nov 16, 20220.11000.11000.11000.11000.110052,500
Nov 15, 20220.11000.12000.10000.11000.1100209,100
Nov 14, 20220.10000.10000.10000.10000.100050,400
Nov 11, 20220.10000.10000.10000.10000.10001,500
Nov 10, 20220.11000.11000.10000.10000.100085,000
Nov 09, 20220.10000.10000.09000.10000.100090,100
Nov 08, 20220.10000.10000.10000.10000.100067,500
Nov 07, 20220.10000.10000.10000.10000.100066,100
Nov 04, 20220.10000.10000.09000.10000.1000202,000
Nov 03, 20220.10000.10000.10000.10000.1000303,500
Nov 02, 20220.11000.11000.11000.11000.1100149,100
Nov 01, 20220.12000.13000.11000.13000.130018,000
Oct 31, 20220.12000.13000.11000.12000.120026,700
Oct 28, 20220.11000.12000.11000.12000.120018,500
Oct 27, 20220.11000.12000.11000.12000.12008,500
Oct 26, 20220.11000.11000.11000.11000.1100134,500
Oct 25, 20220.11000.11000.11000.11000.110030,100
Oct 24, 20220.11000.11000.10000.10000.1000105,000
Oct 21, 20220.11000.11000.11000.11000.110071,200
Oct 20, 20220.11000.11000.11000.11000.110035,000
Oct 19, 20220.12000.12000.12000.12000.1200-
Oct 18, 20220.12000.12000.11000.12000.120036,500
Oct 17, 20220.11000.11000.11000.11000.110045,300
Oct 14, 20220.11000.11000.11000.11000.110022,500
Oct 13, 20220.12000.12000.11000.12000.120077,200
Oct 12, 20220.12000.12000.12000.12000.12005,000
Oct 11, 20220.13000.13000.13000.13000.13005,000
Oct 07, 20220.12000.12000.11000.12000.120056,000
Oct 06, 20220.12000.12000.12000.12000.120019,600
Oct 05, 20220.12000.12000.12000.12000.12001,500
Oct 04, 20220.12000.12000.11000.12000.120029,500
Oct 03, 20220.12000.12000.11000.12000.120046,400
Sept 30, 20220.12000.12000.11000.11000.1100119,900
Sept 29, 20220.12000.12000.11000.11000.110036,000
Sept 28, 20220.12000.12000.12000.12000.120010,500
Sept 27, 20220.12000.12000.12000.12000.120038,800
Sept 26, 20220.12000.13000.12000.13000.130012,200
Sept 23, 20220.12000.12000.12000.12000.120087,500
Sept 22, 20220.13000.13000.13000.13000.13005,000
Sept 21, 20220.13000.13000.13000.13000.130010,500
Sept 20, 20220.13000.13000.12000.13000.130054,500
Sept 19, 20220.14000.14000.13000.13000.1300129,000
Sept 16, 20220.14000.14000.14000.14000.1400-
Sept 15, 20220.13000.14000.13000.14000.140079,000
Sept 14, 20220.14000.14000.14000.14000.140010,000
Sept 13, 20220.14000.14000.13000.13000.130057,000
Sept 12, 20220.13000.14000.13000.14000.1400135,200
Sept 09, 20220.13000.13000.12000.12000.120046,800
Sept 08, 20220.14000.14000.13000.13000.130068,000
Sept 07, 20220.14000.14000.14000.14000.1400128,000
Sept 06, 20220.14000.14000.13000.13000.130030,900
Sept 02, 20220.14000.14000.14000.14000.140017,800
Sept 01, 20220.14000.14000.13000.13000.130015,500
Aug 31, 20220.14000.14000.13000.14000.1400197,700
Aug 30, 20220.14000.14000.14000.14000.140030,300
Aug 29, 20220.15000.15000.14000.14000.140011,000
Aug 26, 20220.16000.16000.14000.14000.140024,100
Aug 25, 20220.14000.14000.14000.14000.1400-
Aug 24, 20220.15000.15000.14000.14000.140040,000
Aug 23, 20220.14000.15000.14000.15000.150010,000
Aug 22, 20220.15000.15000.15000.15000.15001,000
Aug 19, 20220.15000.15000.14000.15000.150060,800
Aug 18, 20220.15000.15000.15000.15000.150011,000
Aug 17, 20220.16000.16000.14000.15000.150089,500
Aug 16, 20220.15000.16000.14000.14000.1400128,100
Aug 15, 20220.16000.16000.14000.15000.1500154,200
Aug 12, 20220.17000.17000.15000.16000.160080,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...