Canada markets open in 1 hour 36 minutes

Bruush Oral Care Inc. (BRSH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.0602-0.0003 (-0.50%)
At close: 04:00PM EDT
0.0614 +0.00 (+1.99%)
Pre-Market: 06:21AM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.06300.06400.05700.06000.06002,614,800
May 09, 20240.06100.06200.05800.06100.06101,693,800
May 08, 20240.06700.06800.05600.06000.06004,661,000
May 07, 20240.07500.07500.06600.06700.06704,901,500
May 06, 20240.06900.07700.06500.07400.07407,114,300
May 03, 20240.06400.08700.06100.07000.070051,491,100
May 02, 20240.06300.06300.05400.06200.06208,257,200
May 01, 20240.05900.06600.05500.06300.063012,195,500
Apr 30, 20240.06200.06200.05300.05700.05704,812,100
Apr 29, 20240.05900.06300.05300.06200.062015,077,900
Apr 26, 20240.05200.06300.05000.05900.059027,052,000
Apr 25, 20240.04900.05200.04600.05000.05003,991,800
Apr 24, 20240.05000.05200.04800.05000.05001,894,100
Apr 23, 20240.05000.05300.04500.04900.04905,929,800
Apr 22, 20240.05200.05200.04700.05000.05002,161,700
Apr 19, 20240.04900.05700.04600.05300.05309,422,900
Apr 18, 20240.05200.05200.04500.04900.049018,127,400
Apr 17, 20240.04500.04700.04300.04400.0440951,200
Apr 16, 20240.04800.04800.04400.04500.04501,487,800
Apr 15, 20240.04400.04800.04400.04700.0470892,100
Apr 12, 20240.05200.05200.04600.04700.0470937,400
Apr 11, 20240.05000.05000.04800.04900.0490981,100
Apr 10, 20240.05000.05100.04900.05000.05001,307,900
Apr 09, 20240.04600.05400.04600.05200.05204,710,300
Apr 08, 20240.05200.05200.04800.05000.05001,636,400
Apr 05, 20240.04900.05100.04700.05000.05001,618,800
Apr 04, 20240.05300.05300.04700.05000.05002,004,300
Apr 03, 20240.05100.05400.05100.05300.05301,467,000
Apr 02, 20240.05300.05300.05000.05300.05301,019,500
Apr 01, 20240.05100.05400.05100.05100.05101,173,800
Mar 28, 20240.05500.05500.05100.05300.05301,850,300
Mar 27, 20240.05700.05700.05200.05400.05401,019,000
Mar 26, 20240.05200.05800.05200.05400.05401,969,600
Mar 25, 20240.05400.05600.05300.05300.0530786,300
Mar 22, 20240.05400.05800.05400.05600.05601,066,900
Mar 21, 20240.05400.05700.05200.05600.05602,060,400
Mar 20, 20240.05400.05700.05200.05500.05501,845,600
Mar 19, 20240.05000.05300.05000.05300.05301,433,800
Mar 18, 20240.05300.05500.05100.05200.05201,910,300
Mar 15, 20240.05100.05600.05100.05300.05302,083,600
Mar 14, 20240.05300.05600.05000.05300.05302,170,200
Mar 13, 20240.05200.05400.04600.05300.05304,279,900
Mar 12, 20240.05800.05900.05000.05200.05207,186,700
Mar 11, 20240.04900.07000.04900.06100.061030,516,300
Mar 08, 20240.05100.05300.04900.04900.04904,209,000
Mar 07, 20240.04900.05100.04800.05100.05106,503,200
Mar 06, 20240.05800.06000.05000.05400.054018,657,200
Mar 05, 20240.04900.10400.04900.06200.0620165,287,500
Mar 04, 20240.05100.05500.04700.04800.04806,453,700
Mar 01, 20240.05400.05400.04600.05300.05305,736,300
Feb 29, 20240.05300.05500.05000.05000.05002,594,000
Feb 28, 20240.05200.05700.05000.05500.05504,014,400
Feb 27, 20240.04900.05900.04800.05600.05609,919,300
Feb 26, 20240.05400.05400.04600.04900.04907,351,300
Feb 23, 20240.05500.06000.05200.05400.05404,401,500
Feb 22, 20240.07200.07300.05500.05700.05706,315,300
Feb 21, 20240.07500.07800.07100.07200.07203,041,900
Feb 20, 20240.08000.08200.07300.07500.07503,658,800
Feb 16, 20240.08800.08800.08000.08200.08203,950,200
Feb 15, 20240.08800.09200.08400.08800.08802,764,800
Feb 14, 20240.09000.09500.08700.08800.08802,359,800
Feb 13, 20240.09300.09600.09100.09200.09201,609,300
Feb 12, 20240.10100.10500.09500.09800.09802,751,100
Feb 09, 20240.10100.10700.10000.10500.10502,783,000
Feb 08, 20240.11400.12000.10100.10400.10406,635,600
Feb 07, 20240.11000.11200.10100.10300.10301,914,200
Feb 06, 20240.11200.11500.10800.11000.11002,386,600
Feb 05, 20240.11000.11300.10700.10800.10802,037,100
Feb 02, 20240.10600.11300.10600.10700.10701,449,100
Feb 01, 20240.11200.11500.10600.11000.11001,929,000
Jan 31, 20240.11200.12600.11000.11200.11202,928,000
Jan 30, 20240.11900.11900.10300.11200.11202,730,400
Jan 29, 20240.12900.13200.12000.12100.12104,439,900
Jan 26, 20240.11000.14000.10600.13700.137010,201,700
Jan 25, 20240.10700.11500.10500.11200.11202,617,300
Jan 24, 20240.11700.11700.10700.10800.10802,460,400
Jan 23, 20240.12200.12300.11200.11700.11702,302,900
Jan 22, 20240.13000.13200.12500.12700.12701,714,300
Jan 19, 20240.13200.13800.12800.13400.13401,690,600
Jan 18, 20240.13400.14100.13200.13700.13701,726,500
Jan 17, 20240.13100.15200.13100.14300.143011,060,400
Jan 16, 20240.13200.13400.12800.13100.13101,686,000
Jan 12, 20240.12800.14500.12500.13600.13605,193,200
Jan 11, 20240.12500.13400.12500.12700.12701,406,200
Jan 10, 20240.13300.13700.12700.13000.13001,068,800
Jan 09, 20240.13000.13800.13000.13500.13502,211,600
Jan 08, 20240.13200.13300.12800.13200.13201,192,300
Jan 05, 20240.13100.13600.12200.13300.13302,129,000
Jan 04, 20240.13000.14100.12800.13600.13603,393,600
Jan 03, 20240.13400.13700.12500.13200.13201,954,200
Jan 02, 20240.13300.14300.12800.13700.13703,407,800
Dec 29, 20230.13100.13800.12600.13000.13004,658,900
Dec 28, 20230.14100.14400.12900.13100.13105,998,300
Dec 27, 20230.15300.15800.14000.14300.14307,925,900
Dec 26, 20230.16800.16800.15400.15500.15502,948,100
Dec 22, 20230.16300.16900.15500.16400.16404,215,100
Dec 21, 20230.17200.17200.16300.16500.16503,601,300
Dec 20, 20230.18800.18900.16300.18300.183010,413,400
Dec 19, 20230.20000.20100.18700.19000.19005,576,600
Dec 18, 20230.22400.24400.18500.20300.203022,455,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...