STOCKS CLIMB ON MASSIVE U.S. JOBS REPORT BEAT

Spirit Airlines stock tumbles 26% amid reports of potential bankruptcy

Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3800

+0.0100

(+2.70%)

As of 03:20PM EDT. Market open.

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.3700	0.3900	0.3675	0.3800	0.3800	383,698
Oct 03, 2024	0.3700	0.3900	0.3600	0.3700	0.3700	559,600
Oct 02, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	439,200
Oct 01, 2024	0.3500	0.3700	0.3500	0.3500	0.3500	389,600
Sept 30, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	463,300
Sept 27, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	517,400
Sept 26, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	208,200
Sept 25, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	470,500
Sept 24, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	417,200
Sept 23, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	233,600
Sept 20, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	376,800
Sept 19, 2024	0.3900	0.4100	0.3600	0.4000	0.4000	552,800
Sept 18, 2024	0.3500	0.4000	0.3500	0.3700	0.3700	2,383,800
Sept 17, 2024	0.3300	0.3600	0.3300	0.3500	0.3500	1,003,800
Sept 16, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	1,045,500
Sept 13, 2024	0.3100	0.3400	0.3100	0.3200	0.3200	565,300
Sept 12, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	608,200
Sept 11, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	210,500
Sept 10, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	31,800
Sept 09, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	156,200
Sept 06, 2024	0.2800	0.2800	0.2500	0.2600	0.2600	552,600
Sept 05, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	326,100
Sept 04, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	210,200
Sept 03, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	670,800
Aug 30, 2024	0.2800	0.3000	0.2600	0.2700	0.2700	1,078,800
Aug 29, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	259,300
Aug 28, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	140,100
Aug 27, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	498,600
Aug 26, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	205,100
Aug 23, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	256,500
Aug 22, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	27,900
Aug 21, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	111,000
Aug 20, 2024	0.2800	0.3000	0.2700	0.2700	0.2700	490,900
Aug 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	326,700
Aug 16, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	236,100
Aug 15, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	95,900
Aug 14, 2024	0.2400	0.2600	0.2400	0.2500	0.2500	106,900
Aug 13, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	134,200
Aug 12, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	126,500
Aug 09, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	60,400
Aug 08, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	158,300
Aug 07, 2024	0.2400	0.2500	0.2200	0.2300	0.2300	153,400
Aug 06, 2024	0.2500	0.2500	0.2200	0.2400	0.2400	237,000
Aug 02, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	85,400
Aug 01, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	126,000
Jul 31, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	209,500
Jul 30, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	342,000
Jul 29, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	147,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,148.53+180.03(+0.75%)

S&P 5005,743.14+43.20(+0.76%)

DOW42,293.56+281.97(+0.67%)

CAD/USD0.7368-0.0011(-0.15%)

CRUDE OIL74.44+0.73(+0.99%)

Bitcoin CAD84,629.05+2,093.33(+2.54%)

STOCKS CLIMB ON MASSIVE U.S. JOBS REPORT BEAT

Blackrock Silver Corp. (BRC.V)

S&P/TSX
24,148.53
+180.03(+0.75%)

S&P 500
5,743.14
+43.20(+0.76%)

DOW
42,293.56
+281.97(+0.67%)

CAD/USD
0.7368
-0.0011(-0.15%)

CRUDE OIL
74.44
+0.73(+0.99%)

Bitcoin CAD
84,629.05
+2,093.33(+2.54%)