Canada markets closed

BrightRock Gold Corp. (BRGC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.25950.0000 (0.00%)
At close: 01:45PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20240.22150.25950.22000.25950.259533,600
May 24, 20240.20570.25950.20570.25950.259585,004
May 23, 20240.22280.23500.20570.23000.230026,500
May 22, 20240.23770.24000.22220.24000.240036,266
May 21, 20240.23550.25000.23550.24560.245611,900
May 20, 20240.25570.25570.25570.25570.255733,086
May 17, 20240.22060.25570.21100.25570.255715,388
May 16, 20240.25570.25570.25570.25570.2557-
May 15, 20240.22010.25570.22010.25570.25571,405
May 14, 20240.23510.25930.21100.25570.255719,649
May 13, 20240.25930.25930.25930.25930.2593-
May 10, 20240.25930.25930.25930.25930.2593-
May 09, 20240.21100.25930.21100.25930.2593554
May 08, 20240.24000.25950.24000.25950.259512,616
May 07, 20240.21200.25970.21100.25970.259711,877
May 06, 20240.21920.25970.20930.25970.259721,325
May 03, 20240.23700.26450.21100.25000.250038,258
May 02, 20240.24880.26450.24880.26450.2645700
May 01, 20240.23000.26450.23000.25500.255062,972
Apr 30, 20240.23320.26450.22700.23500.235040,971
Apr 29, 20240.20500.24500.20500.24490.244925,448
Apr 26, 20240.24500.24500.21100.24490.244928,067
Apr 25, 20240.25940.26880.25000.25000.25009,190
Apr 24, 20240.26730.26960.24300.26880.268825,652
Apr 23, 20240.27000.27000.25580.26970.269717,751
Apr 22, 20240.23000.27500.23000.27500.275053,532
Apr 19, 20240.23950.27490.23000.25240.252439,108
Apr 18, 20240.23000.24000.22020.23950.23959,200
Apr 17, 20240.24000.24000.22000.23990.239930,215
Apr 16, 20240.25300.27700.22300.24000.240044,028
Apr 15, 20240.25000.26610.25000.26610.26615,132
Apr 12, 20240.25900.28600.24100.26700.267011,851
Apr 11, 20240.24940.27580.22510.26980.26983,216
Apr 10, 20240.26200.28790.22010.25860.258634,863
Apr 09, 20240.25000.25600.23000.25600.256014,450
Apr 08, 20240.27000.29960.24400.24700.247041,532
Apr 05, 20240.27000.27000.27000.27000.2700400
Apr 04, 20240.24260.29280.24260.27380.273854,604
Apr 03, 20240.26500.26500.22550.25000.250077,535
Apr 02, 20240.28010.31500.26280.26700.267037,672
Apr 01, 20240.29990.31500.29990.31500.31501,500
Mar 28, 20240.28500.30000.27260.29000.290051,687
Mar 27, 20240.28500.31960.23100.29000.290083,182
Mar 26, 20240.29500.31980.28000.31980.319830,400
Mar 25, 20240.28320.34240.27950.31980.319822,500
Mar 22, 20240.31780.35250.31780.35250.3525475
Mar 21, 20240.35400.35400.28110.35400.354018,100
Mar 20, 20240.31600.35400.28000.35400.354041,810
Mar 19, 20240.36450.39700.27940.36500.3650131,544
Mar 18, 20240.39000.39800.34750.39000.390010,884
Mar 15, 20240.37000.39000.37000.39000.39002,100
Mar 14, 20240.39000.39000.36880.38000.38001,595
Mar 13, 20240.38930.40000.36360.39000.39009,500
Mar 12, 20240.33010.39990.33010.39490.394913,845
Mar 11, 20240.40980.41400.36000.39990.399943,879
Mar 08, 20240.35000.39980.35000.39000.390011,402
Mar 07, 20240.42000.42000.34010.39980.39981,892
Mar 06, 20240.27800.44000.27800.41980.4198140,327
Mar 05, 20240.29000.29000.27250.29000.290026,530
Mar 04, 20240.29000.29000.27220.29000.29009,580
Mar 01, 20240.28970.29500.27000.29500.295022,486
Feb 29, 20240.23500.28970.23500.28970.289730,555
Feb 28, 20240.27160.27160.23130.23900.239073,833
Feb 27, 20240.27000.28990.26000.28500.285011,287
Feb 26, 20240.28990.28990.26750.28990.289919,694
Feb 23, 20240.33480.33480.29910.32000.32003,559
Feb 22, 20240.32000.33480.30500.33480.33483,200
Feb 21, 20240.31000.34000.29900.34000.340045,027
Feb 20, 20240.29900.31000.29900.31000.31002,500
Feb 16, 20240.32000.32000.29900.31000.310018,269
Feb 15, 20240.35000.35000.30670.30750.307547,184
Feb 14, 20240.33000.34990.31010.34990.349924,686
Feb 13, 20240.32990.32990.32990.32990.3299-
Feb 12, 20240.30010.32990.30010.32990.32992,219
Feb 09, 20240.32990.32990.32990.32990.3299455
Feb 08, 20240.31490.33000.29000.33000.330030,800
Feb 07, 20240.32500.32990.30000.32980.329821,905
Feb 06, 20240.34710.36650.31000.31000.3100115,900
Feb 05, 20240.32700.36990.32700.36650.366515,300
Feb 02, 20240.35000.35000.32700.33850.338536,333
Feb 01, 20240.31500.35000.31500.34260.34266,816
Jan 31, 20240.31960.35000.31000.34290.342928,870
Jan 30, 20240.38020.38020.32730.33000.330063,506
Jan 29, 20240.38640.38980.37610.37610.3761800
Jan 26, 20240.39200.39200.37610.38000.380050,198
Jan 25, 20240.42250.42250.39400.39610.396122,549
Jan 24, 20240.43000.43990.42260.43130.431316,830
Jan 23, 20240.45000.45000.43000.43000.430015,550
Jan 22, 20240.42250.45870.42250.44300.443022,891
Jan 19, 20240.44750.46000.43000.45900.459029,360
Jan 18, 20240.42890.45990.39000.45990.4599299,693
Jan 17, 20240.38050.41760.38050.41750.417511,937
Jan 16, 20240.39470.43750.38050.38050.380523,118
Jan 12, 20240.43000.43000.41230.42990.42992,116
Jan 11, 20240.45980.45980.38680.42120.421260,421
Jan 10, 20240.44040.45990.42000.43990.439920,622
Jan 09, 20240.41000.45950.41000.43490.434915,966
Jan 08, 20240.44000.46000.41010.44740.447427,636
Jan 05, 20240.50000.50000.45000.45990.45998,460
Jan 04, 20240.46780.48980.46780.48000.48007,753
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...