Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8200-0.0100 (-1.20%)

At close: 3:40PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 23, 2021	-	-	-	-	-	-
Sep. 22, 2021	-	-	-	-	-	-
Sep. 21, 2021	-	-	-	-	-	-
Sep. 20, 2021	-	-	-	-	-	-
Sep. 17, 2021	-	-	-	-	-	-
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	0.8600	0.9200	0.8600	0.9100	0.9100	63,080,000
Sep. 02, 2021	0.8900	0.9000	0.8600	0.8600	0.8600	27,520,000
Sep. 01, 2021	0.8700	0.9000	0.8600	0.8800	0.8800	39,090,000
Aug. 31, 2021	0.8600	0.8700	0.8500	0.8700	0.8700	24,700,000
Aug. 30, 2021	0.8700	0.9300	0.8600	0.8600	0.8600	12,580,000
Aug. 27, 2021	0.8300	0.9200	0.8300	0.8800	0.8800	32,750,000
Aug. 26, 2021	0.8500	0.8500	0.8200	0.8200	0.8200	7,790,000
Aug. 25, 2021	0.8300	0.8400	0.8200	0.8300	0.8300	6,520,000
Aug. 24, 2021	0.8300	0.8800	0.7900	0.8200	0.8200	33,520,000
Aug. 23, 2021	0.8800	0.8900	0.8100	0.8100	0.8100	19,520,000
Aug. 20, 2021	0.8600	0.8800	0.8200	0.8400	0.8400	15,920,000
Aug. 19, 2021	0.8900	0.8900	0.8200	0.8600	0.8600	23,820,000
Aug. 18, 2021	0.8400	0.8700	0.8000	0.8700	0.8700	14,250,000
Aug. 17, 2021	0.8400	0.8600	0.8200	0.8200	0.8200	8,420,000
Aug. 16, 2021	0.8900	0.8900	0.8300	0.8400	0.8400	8,100,000
Aug. 13, 2021	0.8300	0.9000	0.8300	0.8700	0.8700	25,110,000
Aug. 12, 2021	0.8700	0.8700	0.8100	0.8300	0.8300	5,550,000
Aug. 11, 2021	0.8200	0.8500	0.8200	0.8400	0.8400	8,790,000
Aug. 10, 2021	0.8100	0.8400	0.8100	0.8100	0.8100	17,440,000
Aug. 09, 2021	0.8400	0.8600	0.8100	0.8200	0.8200	22,390,000
Aug. 06, 2021	0.8700	0.8800	0.8300	0.8600	0.8600	12,570,000
Aug. 05, 2021	0.9300	0.9300	0.8800	0.9000	0.9000	9,470,000
Aug. 04, 2021	0.9500	0.9700	0.8800	0.9200	0.9200	15,400,000
Aug. 03, 2021	0.9100	0.9500	0.9000	0.9500	0.9500	187,300
Jul. 30, 2021	0.9200	0.9200	0.9000	0.9200	0.9200	65,700
Jul. 29, 2021	0.8800	0.9300	0.8800	0.9200	0.9200	217,400
Jul. 28, 2021	0.8600	0.8700	0.8300	0.8500	0.8500	60,300
Jul. 27, 2021	0.8400	0.8400	0.8200	0.8300	0.8300	45,900
Jul. 26, 2021	0.8500	0.8500	0.8400	0.8400	0.8400	29,500
Jul. 23, 2021	0.8300	0.8600	0.8200	0.8600	0.8600	100,300
Jul. 22, 2021	0.8600	0.8600	0.8100	0.8200	0.8200	132,000
Jul. 21, 2021	0.8400	0.8800	0.8200	0.8700	0.8700	114,600
Jul. 20, 2021	0.8200	0.8600	0.8200	0.8400	0.8400	211,600
Jul. 19, 2021	0.8400	0.8800	0.7500	0.8400	0.8400	391,000
Jul. 16, 2021	0.9100	0.9500	0.8400	0.8600	0.8600	222,200
Jul. 15, 2021	0.9500	0.9500	0.9000	0.9100	0.9100	142,000
Jul. 14, 2021	0.9400	0.9400	0.9100	0.9300	0.9300	94,500
Jul. 13, 2021	0.9000	0.9300	0.8900	0.9100	0.9100	72,700
Jul. 12, 2021	0.9200	0.9400	0.8900	0.9000	0.9000	214,400
Jul. 09, 2021	0.9500	0.9800	0.9200	0.9600	0.9600	112,700
Jul. 08, 2021	0.9700	0.9700	0.9100	0.9400	0.9400	197,700
Jul. 07, 2021	1.0100	1.0100	0.9300	0.9700	0.9700	176,100
Jul. 06, 2021	1.0200	1.0600	0.9600	1.0400	1.0400	193,200
Jul. 05, 2021	1.0300	1.0400	0.9900	1.0300	1.0300	49,000
Jul. 02, 2021	0.9800	1.0700	0.9800	1.0300	1.0300	403,200
Jun. 30, 2021	0.8900	0.9500	0.8900	0.9300	0.9300	206,300
Jun. 29, 2021	0.8700	0.9200	0.8700	0.9000	0.9000	180,300
Jun. 28, 2021	0.9700	0.9700	0.8800	0.9000	0.9000	210,300
Jun. 25, 2021	0.9600	0.9700	0.9400	0.9500	0.9500	121,700
Jun. 24, 2021	1.0000	1.0000	0.9400	0.9500	0.9500	197,700
Jun. 23, 2021	0.9800	1.0100	0.9800	0.9800	0.9800	260,800
Jun. 22, 2021	0.9900	0.9900	0.9600	0.9700	0.9700	140,800
Jun. 21, 2021	1.0500	1.0500	0.9800	0.9900	0.9900	89,400
Jun. 18, 2021	1.0300	1.0400	0.9800	1.0200	1.0200	139,000
Jun. 17, 2021	0.9800	0.9900	0.9700	0.9700	0.9700	566,900
Jun. 16, 2021	1.0400	1.0700	1.0200	1.0200	1.0200	205,600
Jun. 15, 2021	1.0500	1.0700	1.0200	1.0300	1.0300	142,400
Jun. 14, 2021	1.0700	1.0700	1.0000	1.0200	1.0200	254,400
Jun. 11, 2021	1.1200	1.1200	1.0600	1.0600	1.0600	184,800
Jun. 10, 2021	1.1400	1.1500	1.0800	1.0800	1.0800	203,800
Jun. 09, 2021	1.1500	1.1500	1.0800	1.0900	1.0900	245,200
Jun. 08, 2021	1.1300	1.1500	1.1000	1.1400	1.1400	202,200
Jun. 07, 2021	1.1600	1.1700	1.1100	1.1300	1.1300	231,100
Jun. 04, 2021	1.1600	1.1900	1.1500	1.1500	1.1500	208,600
Jun. 03, 2021	1.1400	1.1800	1.0500	1.1500	1.1500	574,100
Jun. 02, 2021	1.2200	1.2200	1.1500	1.1600	1.1600	214,100
Jun. 01, 2021	1.2000	1.2000	1.1500	1.1600	1.1600	675,500
May 31, 2021	1.1700	1.1800	1.1300	1.1300	1.1300	189,600
May 28, 2021	1.1300	1.1500	1.1100	1.1400	1.1400	360,000
May 27, 2021	1.0700	1.0900	1.0500	1.0800	1.0800	219,100
May 26, 2021	1.0900	1.1100	1.0000	1.0500	1.0500	416,500
May 25, 2021	1.0300	1.1500	1.0300	1.0600	1.0600	587,700
May 21, 2021	1.0400	1.0400	0.9900	1.0100	1.0100	518,700
May 20, 2021	0.9300	1.0200	0.9200	1.0100	1.0100	1,101,500
May 19, 2021	0.8900	0.9300	0.8700	0.9000	0.9000	602,300
May 18, 2021	0.8600	0.8800	0.8400	0.8800	0.8800	421,500
May 17, 2021	0.8200	0.8600	0.8100	0.8300	0.8300	592,600
May 14, 2021	0.8700	0.8800	0.7900	0.8200	0.8200	429,800
May 13, 2021	0.8200	0.8600	0.8200	0.8600	0.8600	143,700
May 12, 2021	0.9000	0.9000	0.8200	0.8200	0.8200	232,800
May 11, 2021	0.9100	0.9200	0.8700	0.9000	0.9000	529,800
May 10, 2021	0.8800	0.9600	0.8800	0.9200	0.9200	469,800
May 07, 2021	0.8700	0.9000	0.8600	0.8800	0.8800	225,600
May 06, 2021	0.8700	0.8900	0.8200	0.8500	0.8500	481,700
May 05, 2021	0.8000	0.8600	0.8000	0.8600	0.8600	711,000
May 04, 2021	0.8200	0.8300	0.7900	0.8000	0.8000	276,800
May 03, 2021	0.8000	0.8400	0.7800	0.8000	0.8000	445,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7831+0.0027(+0.3438%)

CRUDE OIL70.51-0.05(-0.07%)

BTC-CAD57,188.25-4,747.43(-7.67%)

Blackrock Silver Corp. (BRC.V)

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7831
+0.0027(+0.3438%)

CRUDE OIL
70.51
-0.05(-0.07%)

BTC-CAD
57,188.25
-4,747.43(-7.67%)