Canada Markets open in 9 hrs 23 mins

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
DateOpenHighLowClose*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, 20210.86000.92000.86000.91000.910063,080,000
Sep. 02, 20210.89000.90000.86000.86000.860027,520,000
Sep. 01, 20210.87000.90000.86000.88000.880039,090,000
Aug. 31, 20210.86000.87000.85000.87000.870024,700,000
Aug. 30, 20210.87000.93000.86000.86000.860012,580,000
Aug. 27, 20210.83000.92000.83000.88000.880032,750,000
Aug. 26, 20210.85000.85000.82000.82000.82007,790,000
Aug. 25, 20210.83000.84000.82000.83000.83006,520,000
Aug. 24, 20210.83000.88000.79000.82000.820033,520,000
Aug. 23, 20210.88000.89000.81000.81000.810019,520,000
Aug. 20, 20210.86000.88000.82000.84000.840015,920,000
Aug. 19, 20210.89000.89000.82000.86000.860023,820,000
Aug. 18, 20210.84000.87000.80000.87000.870014,250,000
Aug. 17, 20210.84000.86000.82000.82000.82008,420,000
Aug. 16, 20210.89000.89000.83000.84000.84008,100,000
Aug. 13, 20210.83000.90000.83000.87000.870025,110,000
Aug. 12, 20210.87000.87000.81000.83000.83005,550,000
Aug. 11, 20210.82000.85000.82000.84000.84008,790,000
Aug. 10, 20210.81000.84000.81000.81000.810017,440,000
Aug. 09, 20210.84000.86000.81000.82000.820022,390,000
Aug. 06, 20210.87000.88000.83000.86000.860012,570,000
Aug. 05, 20210.93000.93000.88000.90000.90009,470,000
Aug. 04, 20210.95000.97000.88000.92000.920015,400,000
Aug. 03, 20210.91000.95000.90000.95000.9500187,300
Jul. 30, 20210.92000.92000.90000.92000.920065,700
Jul. 29, 20210.88000.93000.88000.92000.9200217,400
Jul. 28, 20210.86000.87000.83000.85000.850060,300
Jul. 27, 20210.84000.84000.82000.83000.830045,900
Jul. 26, 20210.85000.85000.84000.84000.840029,500
Jul. 23, 20210.83000.86000.82000.86000.8600100,300
Jul. 22, 20210.86000.86000.81000.82000.8200132,000
Jul. 21, 20210.84000.88000.82000.87000.8700114,600
Jul. 20, 20210.82000.86000.82000.84000.8400211,600
Jul. 19, 20210.84000.88000.75000.84000.8400391,000
Jul. 16, 20210.91000.95000.84000.86000.8600222,200
Jul. 15, 20210.95000.95000.90000.91000.9100142,000
Jul. 14, 20210.94000.94000.91000.93000.930094,500
Jul. 13, 20210.90000.93000.89000.91000.910072,700
Jul. 12, 20210.92000.94000.89000.90000.9000214,400
Jul. 09, 20210.95000.98000.92000.96000.9600112,700
Jul. 08, 20210.97000.97000.91000.94000.9400197,700
Jul. 07, 20211.01001.01000.93000.97000.9700176,100
Jul. 06, 20211.02001.06000.96001.04001.0400193,200
Jul. 05, 20211.03001.04000.99001.03001.030049,000
Jul. 02, 20210.98001.07000.98001.03001.0300403,200
Jun. 30, 20210.89000.95000.89000.93000.9300206,300
Jun. 29, 20210.87000.92000.87000.90000.9000180,300
Jun. 28, 20210.97000.97000.88000.90000.9000210,300
Jun. 25, 20210.96000.97000.94000.95000.9500121,700
Jun. 24, 20211.00001.00000.94000.95000.9500197,700
Jun. 23, 20210.98001.01000.98000.98000.9800260,800
Jun. 22, 20210.99000.99000.96000.97000.9700140,800
Jun. 21, 20211.05001.05000.98000.99000.990089,400
Jun. 18, 20211.03001.04000.98001.02001.0200139,000
Jun. 17, 20210.98000.99000.97000.97000.9700566,900
Jun. 16, 20211.04001.07001.02001.02001.0200205,600
Jun. 15, 20211.05001.07001.02001.03001.0300142,400
Jun. 14, 20211.07001.07001.00001.02001.0200254,400
Jun. 11, 20211.12001.12001.06001.06001.0600184,800
Jun. 10, 20211.14001.15001.08001.08001.0800203,800
Jun. 09, 20211.15001.15001.08001.09001.0900245,200
Jun. 08, 20211.13001.15001.10001.14001.1400202,200
Jun. 07, 20211.16001.17001.11001.13001.1300231,100
Jun. 04, 20211.16001.19001.15001.15001.1500208,600
Jun. 03, 20211.14001.18001.05001.15001.1500574,100
Jun. 02, 20211.22001.22001.15001.16001.1600214,100
Jun. 01, 20211.20001.20001.15001.16001.1600675,500
May 31, 20211.17001.18001.13001.13001.1300189,600
May 28, 20211.13001.15001.11001.14001.1400360,000
May 27, 20211.07001.09001.05001.08001.0800219,100
May 26, 20211.09001.11001.00001.05001.0500416,500
May 25, 20211.03001.15001.03001.06001.0600587,700
May 21, 20211.04001.04000.99001.01001.0100518,700
May 20, 20210.93001.02000.92001.01001.01001,101,500
May 19, 20210.89000.93000.87000.90000.9000602,300
May 18, 20210.86000.88000.84000.88000.8800421,500
May 17, 20210.82000.86000.81000.83000.8300592,600
May 14, 20210.87000.88000.79000.82000.8200429,800
May 13, 20210.82000.86000.82000.86000.8600143,700
May 12, 20210.90000.90000.82000.82000.8200232,800
May 11, 20210.91000.92000.87000.90000.9000529,800
May 10, 20210.88000.96000.88000.92000.9200469,800
May 07, 20210.87000.90000.86000.88000.8800225,600
May 06, 20210.87000.89000.82000.85000.8500481,700
May 05, 20210.80000.86000.80000.86000.8600711,000
May 04, 20210.82000.83000.79000.80000.8000276,800
May 03, 20210.80000.84000.78000.80000.8000445,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...