Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6600

-0.0300

(-4.35%)

At close: 03:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	0.7200	0.7200	0.6700	0.6800	0.6800	72,300
May 24, 2022	0.6900	0.7300	0.6800	0.7000	0.7000	177,200
May 20, 2022	0.6800	0.7100	0.6600	0.6600	0.6600	317,300
May 19, 2022	0.6400	0.7000	0.6300	0.6900	0.6900	397,800
May 18, 2022	0.6600	0.6600	0.6000	0.6000	0.6000	382,000
May 17, 2022	0.6600	0.7000	0.6200	0.6300	0.6300	506,900
May 16, 2022	0.7200	0.7200	0.6500	0.6700	0.6700	247,800
May 13, 2022	0.6300	0.7200	0.6300	0.7200	0.7200	336,000
May 12, 2022	0.6500	0.6700	0.6100	0.6300	0.6300	249,300
May 11, 2022	0.6600	0.7100	0.6500	0.6500	0.6500	251,200
May 10, 2022	0.7200	0.7200	0.6200	0.6300	0.6300	402,400
May 09, 2022	0.7400	0.7400	0.6200	0.7200	0.7200	1,206,800
May 06, 2022	0.8200	0.8200	0.7400	0.7500	0.7500	694,000
May 05, 2022	0.9100	0.9100	0.8000	0.8100	0.8100	489,600
May 04, 2022	0.8600	0.9000	0.8200	0.9000	0.9000	471,900
May 03, 2022	0.8800	0.8900	0.8000	0.8600	0.8600	940,400
May 02, 2022	1.0300	1.0300	0.8600	0.8700	0.8700	2,373,400
Apr 29, 2022	1.1500	1.1500	1.0900	1.1300	1.1300	1,500,300
Apr 28, 2022	1.1400	1.1600	1.1100	1.1400	1.1400	471,900
Apr 27, 2022	1.1500	1.1700	1.1100	1.1500	1.1500	356,400
Apr 26, 2022	1.1700	1.2000	1.1400	1.1900	1.1900	551,900
Apr 25, 2022	1.1600	1.2000	1.0900	1.1700	1.1700	732,900
Apr 22, 2022	1.1000	1.2100	1.1000	1.1900	1.1900	575,900
Apr 21, 2022	1.1400	1.1800	1.1000	1.1400	1.1400	329,900
Apr 20, 2022	1.2100	1.2100	1.1200	1.1800	1.1800	347,400
Apr 19, 2022	1.1900	1.1900	1.1500	1.1800	1.1800	185,700
Apr 18, 2022	1.2200	1.2200	1.1900	1.1900	1.1900	263,100
Apr 14, 2022	1.1900	1.2000	1.1700	1.1900	1.1900	153,200
Apr 13, 2022	1.2100	1.2100	1.1600	1.1600	1.1600	256,200
Apr 12, 2022	1.1700	1.2000	1.1700	1.1800	1.1800	351,500
Apr 11, 2022	1.2000	1.2000	1.1500	1.1800	1.1800	192,600
Apr 08, 2022	1.1400	1.2000	1.1400	1.2000	1.2000	196,600
Apr 07, 2022	1.1800	1.1900	1.0400	1.1400	1.1400	450,600
Apr 06, 2022	1.1800	1.2200	1.1500	1.1800	1.1800	447,400
Apr 05, 2022	1.2400	1.2400	1.1900	1.2100	1.2100	206,800
Apr 04, 2022	1.2500	1.2600	1.2300	1.2400	1.2400	114,600
Apr 01, 2022	1.2500	1.2700	1.2000	1.2300	1.2300	262,200
Mar 31, 2022	1.2000	1.2900	1.2000	1.2600	1.2600	212,000
Mar 30, 2022	1.2000	1.2700	1.1900	1.2000	1.2000	236,900
Mar 29, 2022	1.1800	1.2000	1.1500	1.1900	1.1900	525,600
Mar 28, 2022	1.2600	1.3000	1.2100	1.2200	1.2200	342,100
Mar 25, 2022	1.2900	1.2900	1.2300	1.2600	1.2600	250,200
Mar 24, 2022	1.2500	1.3000	1.2200	1.2900	1.2900	611,600
Mar 23, 2022	1.1600	1.2500	1.1600	1.2500	1.2500	413,900
Mar 22, 2022	1.2000	1.2100	1.1600	1.2100	1.2100	303,000
Mar 21, 2022	1.2100	1.2200	1.1700	1.2100	1.2100	235,600
Mar 18, 2022	1.1400	1.2200	1.1400	1.2000	1.2000	750,500
Mar 17, 2022	1.1100	1.1700	1.1100	1.1500	1.1500	308,000
Mar 16, 2022	1.1400	1.1400	1.0800	1.1300	1.1300	174,000
Mar 15, 2022	1.0600	1.1400	1.0100	1.1400	1.1400	285,300
Mar 14, 2022	1.1500	1.1600	1.0400	1.1000	1.1000	372,500
Mar 11, 2022	1.1300	1.1700	1.1300	1.1600	1.1600	161,800
Mar 10, 2022	1.1800	1.2000	1.1400	1.1500	1.1500	371,000
Mar 09, 2022	1.1200	1.1800	1.0700	1.1800	1.1800	608,700
Mar 08, 2022	1.0300	1.1900	1.0200	1.1200	1.1200	864,400
Mar 07, 2022	1.0000	1.0500	0.9900	1.0200	1.0200	742,900
Mar 04, 2022	0.9700	0.9900	0.9300	0.9700	0.9700	657,100
Mar 03, 2022	0.9900	0.9900	0.9500	0.9600	0.9600	428,300
Mar 02, 2022	0.9900	0.9900	0.9500	0.9800	0.9800	174,700
Mar 01, 2022	0.9800	1.0000	0.9600	0.9800	0.9800	330,000
Feb 28, 2022	0.9600	0.9800	0.9200	0.9200	0.9200	216,900
Feb 25, 2022	0.8800	0.9500	0.8800	0.9500	0.9500	181,200
Feb 24, 2022	0.9800	0.9800	0.8900	0.8900	0.8900	397,200
Feb 23, 2022	0.9200	0.9700	0.9000	0.9500	0.9500	294,100
Feb 22, 2022	0.8900	0.9000	0.8800	0.9000	0.9000	262,200
Feb 18, 2022	0.9500	0.9600	0.8800	0.8900	0.8900	365,500
Feb 17, 2022	1.0500	1.0700	0.9200	0.9300	0.9300	412,000
Feb 16, 2022	1.0000	1.0500	0.9800	1.0100	1.0100	189,700
Feb 15, 2022	0.9600	1.0000	0.9500	0.9900	0.9900	359,500
Feb 14, 2022	1.0000	1.0500	0.9600	0.9700	0.9700	502,700
Feb 11, 2022	0.9200	0.9500	0.9100	0.9500	0.9500	409,300
Feb 10, 2022	0.8500	0.9300	0.8500	0.8800	0.8800	382,000
Feb 09, 2022	0.8500	0.8500	0.8100	0.8500	0.8500	320,300
Feb 08, 2022	0.8600	0.8600	0.8200	0.8400	0.8400	340,500
Feb 07, 2022	0.8700	0.8800	0.8300	0.8600	0.8600	210,200
Feb 04, 2022	0.8600	0.8700	0.8500	0.8600	0.8600	116,000
Feb 03, 2022	0.8700	0.8700	0.8500	0.8500	0.8500	88,900
Feb 02, 2022	0.8800	0.8800	0.8700	0.8800	0.8800	52,300
Feb 01, 2022	0.8800	0.9000	0.8700	0.8800	0.8800	63,500
Jan 31, 2022	0.8800	0.8800	0.8600	0.8700	0.8700	206,000
Jan 28, 2022	0.8600	0.8800	0.8600	0.8800	0.8800	119,700
Jan 27, 2022	0.8900	0.9000	0.8700	0.8900	0.8900	194,400
Jan 26, 2022	0.9900	0.9900	0.9000	0.9200	0.9200	137,100
Jan 25, 2022	0.9300	0.9600	0.9000	0.9500	0.9500	134,000
Jan 24, 2022	0.9100	0.9400	0.8700	0.9400	0.9400	301,500
Jan 21, 2022	0.9600	0.9900	0.9100	0.9300	0.9300	368,700
Jan 20, 2022	1.0000	1.0200	0.9700	0.9900	0.9900	351,700
Jan 19, 2022	0.9800	1.0400	0.9500	0.9900	0.9900	476,800
Jan 18, 2022	0.9500	0.9900	0.9400	0.9500	0.9500	199,100
Jan 17, 2022	0.9700	0.9700	0.9500	0.9600	0.9600	19,500
Jan 14, 2022	0.9500	0.9700	0.9300	0.9700	0.9700	201,900
Jan 13, 2022	0.9800	1.0100	0.9600	0.9800	0.9800	206,300
Jan 12, 2022	0.9300	1.0100	0.9300	0.9800	0.9800	574,800
Jan 11, 2022	0.9000	0.9200	0.8900	0.9200	0.9200	48,400
Jan 10, 2022	0.9000	0.9100	0.8700	0.8900	0.8900	217,800
Jan 07, 2022	0.8600	0.9000	0.8500	0.8700	0.8700	277,400
Jan 06, 2022	0.8600	0.8800	0.8500	0.8500	0.8500	221,900
Jan 05, 2022	0.9700	0.9700	0.9000	0.9000	0.9000	220,700
Jan 04, 2022	0.9500	0.9600	0.9300	0.9400	0.9400	88,400
Dec 31, 2021	0.9900	1.0000	0.9600	0.9900	0.9900	112,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,751.37-553.57(-1.45%)

Blackrock Silver Corp. (BRC.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,751.37
-553.57(-1.45%)