Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.72000.72000.67000.68000.680072,300
May 24, 20220.69000.73000.68000.70000.7000177,200
May 20, 20220.68000.71000.66000.66000.6600317,300
May 19, 20220.64000.70000.63000.69000.6900397,800
May 18, 20220.66000.66000.60000.60000.6000382,000
May 17, 20220.66000.70000.62000.63000.6300506,900
May 16, 20220.72000.72000.65000.67000.6700247,800
May 13, 20220.63000.72000.63000.72000.7200336,000
May 12, 20220.65000.67000.61000.63000.6300249,300
May 11, 20220.66000.71000.65000.65000.6500251,200
May 10, 20220.72000.72000.62000.63000.6300402,400
May 09, 20220.74000.74000.62000.72000.72001,206,800
May 06, 20220.82000.82000.74000.75000.7500694,000
May 05, 20220.91000.91000.80000.81000.8100489,600
May 04, 20220.86000.90000.82000.90000.9000471,900
May 03, 20220.88000.89000.80000.86000.8600940,400
May 02, 20221.03001.03000.86000.87000.87002,373,400
Apr 29, 20221.15001.15001.09001.13001.13001,500,300
Apr 28, 20221.14001.16001.11001.14001.1400471,900
Apr 27, 20221.15001.17001.11001.15001.1500356,400
Apr 26, 20221.17001.20001.14001.19001.1900551,900
Apr 25, 20221.16001.20001.09001.17001.1700732,900
Apr 22, 20221.10001.21001.10001.19001.1900575,900
Apr 21, 20221.14001.18001.10001.14001.1400329,900
Apr 20, 20221.21001.21001.12001.18001.1800347,400
Apr 19, 20221.19001.19001.15001.18001.1800185,700
Apr 18, 20221.22001.22001.19001.19001.1900263,100
Apr 14, 20221.19001.20001.17001.19001.1900153,200
Apr 13, 20221.21001.21001.16001.16001.1600256,200
Apr 12, 20221.17001.20001.17001.18001.1800351,500
Apr 11, 20221.20001.20001.15001.18001.1800192,600
Apr 08, 20221.14001.20001.14001.20001.2000196,600
Apr 07, 20221.18001.19001.04001.14001.1400450,600
Apr 06, 20221.18001.22001.15001.18001.1800447,400
Apr 05, 20221.24001.24001.19001.21001.2100206,800
Apr 04, 20221.25001.26001.23001.24001.2400114,600
Apr 01, 20221.25001.27001.20001.23001.2300262,200
Mar 31, 20221.20001.29001.20001.26001.2600212,000
Mar 30, 20221.20001.27001.19001.20001.2000236,900
Mar 29, 20221.18001.20001.15001.19001.1900525,600
Mar 28, 20221.26001.30001.21001.22001.2200342,100
Mar 25, 20221.29001.29001.23001.26001.2600250,200
Mar 24, 20221.25001.30001.22001.29001.2900611,600
Mar 23, 20221.16001.25001.16001.25001.2500413,900
Mar 22, 20221.20001.21001.16001.21001.2100303,000
Mar 21, 20221.21001.22001.17001.21001.2100235,600
Mar 18, 20221.14001.22001.14001.20001.2000750,500
Mar 17, 20221.11001.17001.11001.15001.1500308,000
Mar 16, 20221.14001.14001.08001.13001.1300174,000
Mar 15, 20221.06001.14001.01001.14001.1400285,300
Mar 14, 20221.15001.16001.04001.10001.1000372,500
Mar 11, 20221.13001.17001.13001.16001.1600161,800
Mar 10, 20221.18001.20001.14001.15001.1500371,000
Mar 09, 20221.12001.18001.07001.18001.1800608,700
Mar 08, 20221.03001.19001.02001.12001.1200864,400
Mar 07, 20221.00001.05000.99001.02001.0200742,900
Mar 04, 20220.97000.99000.93000.97000.9700657,100
Mar 03, 20220.99000.99000.95000.96000.9600428,300
Mar 02, 20220.99000.99000.95000.98000.9800174,700
Mar 01, 20220.98001.00000.96000.98000.9800330,000
Feb 28, 20220.96000.98000.92000.92000.9200216,900
Feb 25, 20220.88000.95000.88000.95000.9500181,200
Feb 24, 20220.98000.98000.89000.89000.8900397,200
Feb 23, 20220.92000.97000.90000.95000.9500294,100
Feb 22, 20220.89000.90000.88000.90000.9000262,200
Feb 18, 20220.95000.96000.88000.89000.8900365,500
Feb 17, 20221.05001.07000.92000.93000.9300412,000
Feb 16, 20221.00001.05000.98001.01001.0100189,700
Feb 15, 20220.96001.00000.95000.99000.9900359,500
Feb 14, 20221.00001.05000.96000.97000.9700502,700
Feb 11, 20220.92000.95000.91000.95000.9500409,300
Feb 10, 20220.85000.93000.85000.88000.8800382,000
Feb 09, 20220.85000.85000.81000.85000.8500320,300
Feb 08, 20220.86000.86000.82000.84000.8400340,500
Feb 07, 20220.87000.88000.83000.86000.8600210,200
Feb 04, 20220.86000.87000.85000.86000.8600116,000
Feb 03, 20220.87000.87000.85000.85000.850088,900
Feb 02, 20220.88000.88000.87000.88000.880052,300
Feb 01, 20220.88000.90000.87000.88000.880063,500
Jan 31, 20220.88000.88000.86000.87000.8700206,000
Jan 28, 20220.86000.88000.86000.88000.8800119,700
Jan 27, 20220.89000.90000.87000.89000.8900194,400
Jan 26, 20220.99000.99000.90000.92000.9200137,100
Jan 25, 20220.93000.96000.90000.95000.9500134,000
Jan 24, 20220.91000.94000.87000.94000.9400301,500
Jan 21, 20220.96000.99000.91000.93000.9300368,700
Jan 20, 20221.00001.02000.97000.99000.9900351,700
Jan 19, 20220.98001.04000.95000.99000.9900476,800
Jan 18, 20220.95000.99000.94000.95000.9500199,100
Jan 17, 20220.97000.97000.95000.96000.960019,500
Jan 14, 20220.95000.97000.93000.97000.9700201,900
Jan 13, 20220.98001.01000.96000.98000.9800206,300
Jan 12, 20220.93001.01000.93000.98000.9800574,800
Jan 11, 20220.90000.92000.89000.92000.920048,400
Jan 10, 20220.90000.91000.87000.89000.8900217,800
Jan 07, 20220.86000.90000.85000.87000.8700277,400
Jan 06, 20220.86000.88000.85000.85000.8500221,900
Jan 05, 20220.97000.97000.90000.90000.9000220,700
Jan 04, 20220.95000.96000.93000.94000.940088,400
Dec 31, 20210.99001.00000.96000.99000.9900112,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...