Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2550

+0.0050

(+2.00%)

At close: 03:40PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	115,700
Jul 25, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	346,600
Jul 24, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	209,500
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	28,000
Jul 22, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	111,600
Jul 19, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	70,900
Jul 18, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	150,400
Jul 17, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	39,900
Jul 16, 2024	0.3000	0.3200	0.2900	0.3000	0.3000	353,900
Jul 15, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	166,300
Jul 12, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	195,900
Jul 11, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	473,600
Jul 10, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	207,500
Jul 09, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	35,000
Jul 08, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	119,800
Jul 05, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	323,000
Jul 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	14,600
Jul 03, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	81,700
Jul 02, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	236,600
Jun 28, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	98,800
Jun 27, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	193,300
Jun 26, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	202,200
Jun 25, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	27,500
Jun 24, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	195,900
Jun 21, 2024	0.2500	0.2600	0.2300	0.2500	0.2500	338,500
Jun 20, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	599,900
Jun 19, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	449,600
Jun 18, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	233,400
Jun 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	486,700
Jun 14, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	463,000
Jun 13, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	130,100
Jun 12, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	656,300
Jun 11, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	229,300
Jun 10, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	370,800
Jun 07, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	594,900
Jun 06, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	480,000
Jun 05, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	216,700
Jun 04, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	773,700
Jun 03, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	1,491,000
May 31, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	655,300
May 30, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	620,700
May 29, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	836,700
May 28, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	1,601,600
May 27, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	769,600
May 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	533,200
May 23, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	455,400
May 22, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	792,700
May 21, 2024	0.3400	0.3400	0.3100	0.3300	0.3300	2,245,000
May 17, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	483,500
May 16, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	351,500
May 15, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	667,900
May 14, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	179,000
May 13, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	171,800
May 10, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	420,800
May 09, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	79,800
May 08, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	93,000
May 07, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	84,600
May 06, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	120,500
May 03, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	13,500
May 02, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	51,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,957.05+1,319.35(+1.42%)

Blackrock Silver Corp. (BRC.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,957.05
+1,319.35(+1.42%)