Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3300

0.0000

(0.00%)

At close: 03:33PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3300	0.3350	0.3200	0.3300	0.3300	51,020
May 01, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	77,600
Apr 30, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	52,600
Apr 29, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	178,400
Apr 26, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	130,500
Apr 25, 2024	0.3200	0.3600	0.3200	0.3400	0.3400	298,600
Apr 24, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	99,100
Apr 23, 2024	0.3300	0.3400	0.3100	0.3200	0.3200	118,600
Apr 22, 2024	0.3200	0.3500	0.3100	0.3300	0.3300	234,500
Apr 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	119,100
Apr 18, 2024	0.3500	0.3600	0.3300	0.3300	0.3300	199,100
Apr 17, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	199,700
Apr 16, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	169,500
Apr 15, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	155,700
Apr 12, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	223,700
Apr 11, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	108,800
Apr 10, 2024	0.3300	0.3700	0.3300	0.3600	0.3600	272,200
Apr 09, 2024	0.3700	0.3900	0.3300	0.3300	0.3300	565,100
Apr 08, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	815,100
Apr 05, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	182,500
Apr 04, 2024	0.3600	0.3700	0.3400	0.3600	0.3600	300,100
Apr 03, 2024	0.2900	0.3600	0.2900	0.3600	0.3600	945,800
Apr 02, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	468,700
Apr 01, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	290,900
Mar 28, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	310,900
Mar 27, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	207,800
Mar 26, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	91,700
Mar 25, 2024	0.2700	0.2800	0.2500	0.2500	0.2500	264,700
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	87,100
Mar 21, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	72,300
Mar 20, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	72,800
Mar 19, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	84,800
Mar 18, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	173,600
Mar 15, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	119,200
Mar 14, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	198,000
Mar 13, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	225,600
Mar 12, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	83,200
Mar 11, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	316,700
Mar 08, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	150,900
Mar 07, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	150,600
Mar 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	97,500
Mar 05, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	456,400
Mar 04, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	156,900
Mar 01, 2024	0.2300	0.2600	0.2300	0.2500	0.2500	172,100
Feb 29, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	135,400
Feb 28, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	88,800
Feb 27, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	60,200
Feb 26, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	63,200
Feb 23, 2024	0.2400	0.2400	0.2100	0.2200	0.2200	346,700
Feb 22, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	175,500
Feb 21, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	86,300
Feb 20, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	213,800
Feb 16, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	170,700
Feb 15, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	327,100
Feb 14, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	117,800
Feb 13, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	396,600
Feb 12, 2024	0.2400	0.2600	0.2300	0.2300	0.2300	328,800
Feb 09, 2024	0.2400	0.2400	0.2200	0.2300	0.2300	152,900
Feb 08, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	173,400
Feb 07, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	318,500
Feb 06, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	230,000
Feb 05, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	137,900
Feb 02, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	214,700
Feb 01, 2024	0.2300	0.2500	0.2300	0.2400	0.2400	197,700
Jan 31, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	52,700
Jan 30, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	214,300
Jan 29, 2024	0.2100	0.2400	0.2100	0.2400	0.2400	500,200
Jan 26, 2024	0.2000	0.2200	0.2000	0.2000	0.2000	507,300
Jan 25, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	474,500
Jan 24, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	626,700
Jan 23, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	223,900
Jan 22, 2024	0.2000	0.2200	0.2000	0.2200	0.2200	298,700
Jan 19, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	330,200
Jan 18, 2024	0.2000	0.2100	0.1900	0.1900	0.1900	627,100
Jan 17, 2024	0.2000	0.2100	0.1900	0.2000	0.2000	2,237,900
Jan 16, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	1,002,400
Jan 15, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	202,600
Jan 12, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	386,300
Jan 11, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	279,200
Jan 10, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	108,700
Jan 09, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	296,800
Jan 08, 2024	0.3000	0.3000	0.2600	0.2700	0.2700	656,000
Jan 05, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	170,800
Jan 04, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	297,500
Jan 03, 2024	0.3100	0.3100	0.2800	0.3000	0.3000	237,900
Jan 02, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	271,300
Dec 29, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	113,500
Dec 28, 2023	0.2900	0.3100	0.2800	0.3100	0.3100	147,200
Dec 27, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	213,300
Dec 22, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	249,000
Dec 21, 2023	0.3000	0.3100	0.2800	0.2800	0.2800	126,200
Dec 20, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	264,900
Dec 19, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	56,300
Dec 18, 2023	0.3400	0.3500	0.3000	0.3000	0.3000	858,000
Dec 15, 2023	0.3200	0.3300	0.3200	0.3200	0.3200	31,500
Dec 14, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	153,800
Dec 13, 2023	0.3000	0.3200	0.2900	0.3200	0.3200	65,300
Dec 12, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	138,600
Dec 11, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	130,300
Dec 08, 2023	0.3400	0.3400	0.3100	0.3100	0.3100	271,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0002(+0.03%)

CRUDE OIL79.18+0.23(+0.29%)

Bitcoin CAD80,997.33+1,871.59(+2.37%)

Blackrock Silver Corp. (BRC.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0002(+0.03%)

CRUDE OIL
79.18
+0.23(+0.29%)

Bitcoin CAD
80,997.33
+1,871.59(+2.37%)