Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4700

-0.0100

(-2.08%)

At close: 03:47PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	42,400
Apr 30, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	40,000
Apr 29, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	108,300
Apr 26, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	103,600
Apr 25, 2024	0.4600	0.4700	0.4300	0.4700	0.4700	190,000
Apr 24, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	48,000
Apr 23, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	94,900
Apr 22, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	86,400
Apr 19, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	78,000
Apr 18, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	35,900
Apr 17, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	139,700
Apr 16, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	89,700
Apr 15, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	117,800
Apr 12, 2024	0.5100	0.5700	0.5100	0.5400	0.5400	463,800
Apr 11, 2024	0.5000	0.5300	0.4900	0.4900	0.4900	176,500
Apr 10, 2024	0.4800	0.5300	0.4700	0.5300	0.5300	272,000
Apr 09, 2024	0.4800	0.4800	0.4500	0.4800	0.4800	183,700
Apr 08, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	189,900
Apr 05, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	103,200
Apr 04, 2024	0.5200	0.5200	0.4600	0.4700	0.4700	137,400
Apr 03, 2024	0.4800	0.5100	0.4700	0.5000	0.5000	187,300
Apr 02, 2024	0.4000	0.4800	0.4000	0.4800	0.4800	592,600
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	167,800
Mar 28, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	185,000
Mar 27, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	67,700
Mar 26, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	679,000
Mar 25, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	434,400
Mar 22, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	468,300
Mar 21, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	89,800
Mar 20, 2024	0.4200	0.4300	0.4000	0.4300	0.4300	175,400
Mar 19, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	174,200
Mar 18, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	50,000
Mar 15, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	64,700
Mar 14, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	196,200
Mar 13, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	139,000
Mar 12, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	90,900
Mar 11, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	59,500
Mar 08, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	121,800
Mar 07, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	382,100
Mar 06, 2024	0.4500	0.4900	0.4400	0.4800	0.4800	105,300
Mar 05, 2024	0.4900	0.4900	0.4400	0.4500	0.4500	236,800
Mar 04, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	226,600
Mar 01, 2024	0.4400	0.5100	0.4300	0.4900	0.4900	615,900
Feb 29, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	100,700
Feb 28, 2024	0.4300	0.4700	0.4100	0.4100	0.4100	183,800
Feb 27, 2024	0.3900	0.4400	0.3700	0.4200	0.4200	299,800
Feb 26, 2024	0.4300	0.4300	0.3700	0.4100	0.4100	403,200
Feb 23, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	182,300
Feb 22, 2024	0.4800	0.4800	0.4100	0.4100	0.4100	371,400
Feb 21, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	285,800
Feb 20, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	144,200
Feb 16, 2024	0.4800	0.5000	0.4700	0.5000	0.5000	139,100
Feb 15, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	351,000
Feb 14, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	384,500
Feb 13, 2024	0.4900	0.5000	0.4800	0.4900	0.4900	62,600
Feb 12, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	34,600
Feb 09, 2024	0.4800	0.5100	0.4700	0.5000	0.5000	256,300
Feb 08, 2024	0.4900	0.4900	0.4500	0.4800	0.4800	126,500
Feb 07, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	113,700
Feb 06, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	143,300
Feb 05, 2024	0.5200	0.5300	0.4900	0.5100	0.5100	393,000
Feb 02, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	92,600
Feb 01, 2024	0.5200	0.5500	0.5000	0.5500	0.5500	98,700
Jan 31, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	128,900
Jan 30, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	112,100
Jan 29, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	187,200
Jan 26, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	146,400
Jan 25, 2024	0.5200	0.5400	0.5200	0.5200	0.5200	101,300
Jan 24, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	431,000
Jan 23, 2024	0.5200	0.5300	0.4900	0.4900	0.4900	715,000
Jan 22, 2024	0.6000	0.6000	0.5000	0.5200	0.5200	662,500
Jan 19, 2024	0.5100	0.6100	0.4800	0.6100	0.6100	765,000
Jan 18, 2024	0.6900	0.7000	0.5000	0.5100	0.5100	2,385,200
Jan 17, 2024	0.7200	0.7300	0.6900	0.7100	0.7100	421,700
Jan 16, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	155,100
Jan 15, 2024	0.7800	0.7800	0.7500	0.7600	0.7600	94,000
Jan 12, 2024	0.7600	0.7900	0.7600	0.7700	0.7700	85,300
Jan 11, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	133,000
Jan 10, 2024	0.7900	0.8100	0.7500	0.7600	0.7600	212,000
Jan 09, 2024	0.8000	0.8000	0.7500	0.7600	0.7600	245,600
Jan 08, 2024	0.8000	0.8200	0.7800	0.7900	0.7900	150,600
Jan 05, 2024	0.7600	0.7900	0.7600	0.7900	0.7900	204,600
Jan 04, 2024	0.7900	0.8000	0.7500	0.7700	0.7700	357,700
Jan 03, 2024	0.8100	0.8100	0.7700	0.7900	0.7900	133,900
Jan 02, 2024	0.8100	0.8200	0.7900	0.7900	0.7900	216,800
Dec 29, 2023	0.8500	0.8500	0.8100	0.8300	0.8300	137,400
Dec 28, 2023	0.8900	0.8900	0.8400	0.8500	0.8500	133,400
Dec 27, 2023	0.8700	0.8700	0.8500	0.8700	0.8700	58,700
Dec 22, 2023	0.8000	0.9000	0.8000	0.8500	0.8500	282,200
Dec 21, 2023	0.8000	0.8200	0.8000	0.8000	0.8000	114,300
Dec 20, 2023	0.8200	0.8300	0.7700	0.7700	0.7700	202,300
Dec 19, 2023	0.8600	0.8700	0.8200	0.8200	0.8200	182,200
Dec 18, 2023	0.8000	0.8600	0.7800	0.8200	0.8200	309,500
Dec 15, 2023	0.7800	0.8000	0.7700	0.7800	0.7800	260,900
Dec 14, 2023	0.8300	0.8400	0.7900	0.7900	0.7900	137,900
Dec 13, 2023	0.8100	0.8300	0.8000	0.8200	0.8200	170,400
Dec 12, 2023	0.8700	0.8700	0.8100	0.8100	0.8100	270,700
Dec 11, 2023	0.9000	0.9000	0.8400	0.8500	0.8500	928,800
Dec 08, 2023	0.9200	0.9500	0.9000	0.9100	0.9100	117,300
Dec 07, 2023	0.9700	0.9700	0.9000	0.9200	0.9200	410,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.24+0.24(+0.30%)

Bitcoin CAD79,505.13-3,327.59(-4.02%)

Brunswick Exploration Inc. (BRW.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.24
+0.24(+0.30%)

Bitcoin CAD
79,505.13
-3,327.59(-4.02%)