Canada markets closed

Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 03:59PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.25000.26000.23000.25000.2500338,500
Jun 20, 20240.25000.26000.25000.26000.2600599,900
Jun 19, 20240.26000.26000.25000.25000.2500449,600
Jun 18, 20240.25000.27000.25000.26000.2600233,400
Jun 17, 20240.26000.26000.26000.26000.2600486,700
Jun 14, 20240.27000.28000.26000.26000.2600463,000
Jun 13, 20240.27000.27000.26000.27000.2700130,100
Jun 12, 20240.28000.28000.26000.27000.2700656,300
Jun 11, 20240.29000.29000.28000.28000.2800229,300
Jun 10, 20240.28000.29000.28000.28000.2800370,800
Jun 07, 20240.30000.30000.28000.28000.2800594,900
Jun 06, 20240.28000.31000.28000.30000.3000480,000
Jun 05, 20240.29000.29000.28000.28000.2800216,700
Jun 04, 20240.29000.30000.28000.28000.2800773,700
Jun 03, 20240.32000.32000.30000.30000.30001,491,000
May 31, 20240.32000.33000.32000.32000.3200655,300
May 30, 20240.32000.33000.32000.32000.3200620,700
May 29, 20240.32000.33000.32000.32000.3200836,700
May 28, 20240.33000.33000.32000.32000.32001,601,600
May 27, 20240.33000.34000.33000.33000.3300769,600
May 24, 20240.33000.33000.33000.33000.3300533,200
May 23, 20240.33000.33000.32000.33000.3300455,400
May 22, 20240.33000.34000.33000.33000.3300792,700
May 21, 20240.34000.34000.31000.33000.33002,245,000
May 17, 20240.38000.38000.36000.36000.3600483,500
May 16, 20240.35000.36000.34000.34000.3400351,500
May 15, 20240.35000.36000.34000.35000.3500667,900
May 14, 20240.35000.35000.33000.35000.3500179,000
May 13, 20240.36000.36000.34000.35000.3500171,800
May 10, 20240.36000.37000.34000.35000.3500420,800
May 09, 20240.35000.36000.35000.36000.360079,800
May 08, 20240.33000.35000.33000.34000.340093,000
May 07, 20240.33000.34000.33000.33000.330084,600
May 06, 20240.35000.35000.33000.34000.3400120,500
May 03, 20240.33000.33000.32000.32000.320013,500
May 02, 20240.33000.34000.32000.33000.330051,000
May 01, 20240.33000.34000.33000.33000.330077,600
Apr 30, 20240.33000.33000.32000.32000.320052,600
Apr 29, 20240.35000.36000.33000.34000.3400178,400
Apr 26, 20240.35000.36000.34000.35000.3500130,500
Apr 25, 20240.32000.36000.32000.34000.3400298,600
Apr 24, 20240.33000.34000.32000.32000.320099,100
Apr 23, 20240.33000.34000.31000.32000.3200118,600
Apr 22, 20240.32000.35000.31000.33000.3300234,500
Apr 19, 20240.34000.34000.34000.34000.3400119,100
Apr 18, 20240.35000.36000.33000.33000.3300199,100
Apr 17, 20240.36000.36000.34000.35000.3500199,700
Apr 16, 20240.36000.36000.34000.35000.3500169,500
Apr 15, 20240.35000.36000.34000.35000.3500155,700
Apr 12, 20240.38000.38000.35000.35000.3500223,700
Apr 11, 20240.36000.37000.35000.36000.3600108,800
Apr 10, 20240.33000.37000.33000.36000.3600272,200
Apr 09, 20240.37000.39000.33000.33000.3300565,100
Apr 08, 20240.35000.37000.35000.36000.3600815,100
Apr 05, 20240.34000.36000.34000.35000.3500182,500
Apr 04, 20240.36000.37000.34000.36000.3600300,100
Apr 03, 20240.29000.36000.29000.36000.3600945,800
Apr 02, 20240.28000.30000.28000.28000.2800468,700
Apr 01, 20240.28000.28000.27000.27000.2700290,900
Mar 28, 20240.25000.27000.25000.26000.2600310,900
Mar 27, 20240.25000.26000.25000.26000.2600207,800
Mar 26, 20240.26000.26000.25000.26000.260091,700
Mar 25, 20240.27000.28000.25000.25000.2500264,700
Mar 22, 20240.27000.27000.27000.27000.270087,100
Mar 21, 20240.28000.28000.27000.27000.270072,300
Mar 20, 20240.27000.28000.26000.28000.280072,800
Mar 19, 20240.28000.28000.26000.27000.270084,800
Mar 18, 20240.28000.28000.27000.27000.2700173,600
Mar 15, 20240.27000.28000.27000.27000.2700119,200
Mar 14, 20240.26000.27000.26000.26000.2600198,000
Mar 13, 20240.27000.28000.26000.27000.2700225,600
Mar 12, 20240.27000.27000.26000.27000.270083,200
Mar 11, 20240.28000.28000.26000.26000.2600316,700
Mar 08, 20240.27000.28000.27000.28000.2800150,900
Mar 07, 20240.28000.28000.27000.28000.2800150,600
Mar 06, 20240.28000.28000.27000.27000.270097,500
Mar 05, 20240.28000.29000.27000.28000.2800456,400
Mar 04, 20240.26000.27000.26000.26000.2600156,900
Mar 01, 20240.23000.26000.23000.25000.2500172,100
Feb 29, 20240.23000.24000.22000.23000.2300135,400
Feb 28, 20240.22000.22000.21000.22000.220088,800
Feb 27, 20240.22000.22000.21000.22000.220060,200
Feb 26, 20240.23000.23000.22000.22000.220063,200
Feb 23, 20240.24000.24000.21000.22000.2200346,700
Feb 22, 20240.24000.25000.24000.24000.2400175,500
Feb 21, 20240.23000.24000.22000.23000.230086,300
Feb 20, 20240.24000.24000.22000.22000.2200213,800
Feb 16, 20240.23000.24000.23000.23000.2300170,700
Feb 15, 20240.22000.24000.22000.23000.2300327,100
Feb 14, 20240.22000.23000.22000.22000.2200117,800
Feb 13, 20240.23000.23000.21000.22000.2200396,600
Feb 12, 20240.24000.26000.23000.23000.2300328,800
Feb 09, 20240.24000.24000.22000.23000.2300152,900
Feb 08, 20240.24000.24000.23000.23000.2300173,400
Feb 07, 20240.25000.26000.24000.24000.2400318,500
Feb 06, 20240.24000.26000.24000.26000.2600230,000
Feb 05, 20240.23000.25000.23000.25000.2500137,900
Feb 02, 20240.24000.24000.23000.24000.2400214,700
Feb 01, 20240.23000.25000.23000.24000.2400197,700
Jan 31, 20240.23000.23000.23000.23000.230052,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...