Canada markets closed

Empress Resources Corp. (BRAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.10000.10000.10000.10000.1000207,200
Nov. 26, 20200.09000.10000.09000.10000.100078,000
Nov. 25, 20200.11000.11000.10000.10000.1000185,000
Nov. 24, 20200.12000.12000.11000.11000.1100129,300
Nov. 23, 20200.13000.13000.13000.13000.1300-
Nov. 20, 20200.12000.13000.12000.13000.13002,500
Nov. 19, 20200.12000.12000.12000.12000.12007,000
Nov. 18, 20200.13000.13000.12000.12000.1200215,000
Nov. 17, 20200.13000.13000.13000.13000.1300187,300
Nov. 16, 20200.12000.14000.12000.13000.1300116,700
Nov. 13, 20200.12000.12000.12000.12000.1200633,000
Nov. 12, 20200.11000.11000.11000.11000.11001,000
Nov. 11, 20200.12000.12000.11000.11000.11004,000
Nov. 10, 20200.12000.12000.11000.12000.1200213,500
Nov. 09, 20200.11000.13000.11000.12000.1200256,900
Nov. 06, 20200.11000.11000.11000.11000.1100627,600
Nov. 05, 20200.11000.11000.11000.11000.11004,000
Nov. 04, 20200.11000.11000.10000.11000.110022,000
Nov. 03, 20200.11000.11000.11000.11000.110015,000
Nov. 02, 20200.10000.14000.10000.10000.1000139,500
Oct. 30, 20200.11000.11000.10000.11000.110090,000
Oct. 29, 20200.11000.11000.10000.10000.100022,000
Oct. 28, 20200.10000.10000.10000.10000.10005,000
Oct. 27, 20200.10000.11000.10000.10000.1000228,000
Oct. 26, 20200.11000.11000.10000.10000.1000365,000
Oct. 23, 20200.12000.12000.11000.11000.11001,138,500
Oct. 22, 20200.12000.12000.12000.12000.120040,200
Oct. 21, 20200.14000.14000.12000.12000.1200124,500
Oct. 20, 20200.14000.14000.12000.14000.1400124,000
Oct. 19, 20200.14000.14000.14000.14000.140010,000
Oct. 16, 20200.14000.14000.14000.14000.14006,000
Oct. 15, 20200.15000.15000.14000.14000.140015,000
Oct. 14, 20200.14000.15000.14000.14000.1400348,000
Oct. 13, 20200.14000.15000.14000.14000.140011,000
Oct. 09, 20200.14000.14000.14000.14000.1400-
Oct. 08, 20200.14000.14000.14000.14000.1400-
Oct. 07, 20200.14000.14000.14000.14000.140010,000
Oct. 06, 20200.14000.14000.12000.14000.1400132,000
Oct. 05, 20200.14000.14000.14000.14000.140011,500
Oct. 02, 20200.15000.15000.15000.15000.150032,500
Oct. 01, 20200.14000.14000.14000.14000.1400106,000
Sep. 30, 20200.15000.15000.14000.14000.140020,100
Sep. 29, 20200.15000.15000.15000.15000.1500-
Sep. 28, 20200.16000.16000.14000.15000.150092,000
Sep. 25, 20200.17000.17000.16000.16000.1600123,000
Sep. 24, 20200.14000.16000.14000.16000.160095,500
Sep. 23, 20200.16000.16000.15000.15000.150065,000
Sep. 22, 20200.15000.15000.15000.15000.1500-
Sep. 21, 20200.15000.15000.15000.15000.1500-
Sep. 18, 20200.15000.15000.14000.15000.150016,500
Sep. 17, 20200.16000.16000.16000.16000.1600-
Sep. 16, 20200.15000.16000.14000.16000.1600105,100
Sep. 15, 20200.15000.15000.15000.15000.15005,000
Sep. 14, 20200.14000.14000.14000.14000.14007,500
Sep. 11, 20200.16000.16000.15000.15000.15008,000
Sep. 10, 20200.15000.15000.15000.15000.1500600
Sep. 09, 20200.15000.15000.15000.15000.1500-
Sep. 08, 20200.15000.15000.15000.15000.150014,500
Sep. 04, 20200.16000.16000.15000.15000.150021,000
Sep. 03, 20200.17000.17000.16000.16000.160050,000
Sep. 02, 20200.17000.17000.17000.17000.170015,000
Sep. 01, 20200.17000.17000.16000.16000.160035,000
Aug. 31, 20200.18000.18000.17000.17000.170038,000
Aug. 28, 20200.18000.18000.18000.18000.18004,000
Aug. 27, 20200.18000.18000.18000.18000.180035,000
Aug. 26, 20200.17000.18000.17000.18000.180015,000
Aug. 25, 20200.18000.18000.17000.17000.170021,000
Aug. 24, 20200.18000.18000.18000.18000.1800-
Aug. 21, 20200.18000.18000.18000.18000.18001,000
Aug. 20, 20200.17000.17000.17000.17000.170010,000
Aug. 19, 20200.17000.17000.17000.17000.1700-
Aug. 18, 20200.17000.17000.17000.17000.1700-
Aug. 17, 20200.17000.17000.17000.17000.17001,500
Aug. 14, 20200.17000.17000.17000.17000.170015,200
Aug. 13, 20200.16000.16000.16000.16000.16003,000
Aug. 12, 20200.16000.16000.16000.16000.16002,000
Aug. 11, 20200.16000.16000.14000.14000.140046,500
Aug. 10, 20200.18000.18000.18000.18000.1800-
Aug. 07, 20200.18000.18000.18000.18000.180010,000
Aug. 06, 20200.18000.18000.18000.18000.180024,000
Aug. 05, 20200.18000.19000.18000.19000.190059,600
Aug. 04, 20200.17000.18000.17000.17000.170030,500
Jul. 31, 20200.18000.18000.18000.18000.180012,000
Jul. 30, 20200.20000.20000.20000.20000.2000-
Jul. 29, 20200.20000.20000.20000.20000.2000-
Jul. 28, 20200.20000.20000.20000.20000.200016,500
Jul. 27, 20200.19000.19000.19000.19000.1900-
Jul. 24, 20200.19000.19000.19000.19000.1900-
Jul. 23, 20200.19000.19000.19000.19000.19001,800
Jul. 22, 20200.19000.19000.19000.19000.1900-
Jul. 21, 20200.17000.19000.17000.19000.190028,500
Jul. 20, 20200.18000.20000.18000.20000.200041,600
Jul. 17, 20200.18000.18000.18000.18000.1800-
Jul. 16, 20200.18000.18000.18000.18000.1800-
Jul. 15, 20200.18000.19000.18000.18000.180035,200
Jul. 14, 20200.19000.19000.19000.19000.190022,100
Jul. 13, 20200.18000.19000.18000.19000.190017,200
Jul. 10, 20200.19000.19000.18000.19000.190040,800
Jul. 09, 20200.19000.20000.19000.19000.190021,600
Jul. 08, 20200.23000.23000.22000.22000.22004,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...