Canada markets closed

Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3200+0.0550 (+20.75%)
At close: 03:56PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.27000.33000.27000.32000.3200785,100
Aug 11, 20220.26000.27000.25000.27000.2700716,300
Aug 10, 20220.24000.24000.21000.24000.2400265,700
Aug 09, 20220.24000.24000.23000.23000.2300194,200
Aug 08, 20220.24000.24000.24000.24000.240062,500
Aug 05, 20220.24000.24000.23000.24000.240052,900
Aug 04, 20220.25000.25000.24000.25000.250031,000
Aug 03, 20220.26000.26000.24000.25000.250068,500
Aug 02, 20220.26000.26000.24000.25000.250082,300
Jul 29, 20220.25000.26000.25000.26000.2600143,000
Jul 28, 20220.23000.25000.23000.25000.250084,600
Jul 27, 20220.24000.24000.23000.23000.230060,500
Jul 26, 20220.24000.24000.24000.24000.240010,000
Jul 25, 20220.23000.23000.22000.22000.220035,000
Jul 22, 20220.23000.24000.22000.22000.2200141,100
Jul 21, 20220.24000.24000.23000.23000.230020,000
Jul 20, 20220.23000.23000.23000.23000.230015,500
Jul 19, 20220.22000.24000.22000.23000.230083,000
Jul 18, 20220.24000.25000.24000.25000.250034,000
Jul 15, 20220.23000.24000.23000.23000.23006,500
Jul 14, 20220.23000.23000.23000.23000.2300-
Jul 13, 20220.23000.23000.23000.23000.23004,500
Jul 12, 20220.22000.24000.21000.22000.220032,600
Jul 11, 20220.25000.25000.22000.22000.220083,900
Jul 08, 20220.25000.25000.23000.23000.230061,100
Jul 07, 20220.24000.24000.24000.24000.24009,600
Jul 06, 20220.26000.26000.23000.23000.230055,500
Jul 05, 20220.23000.24000.23000.24000.240055,700
Jul 04, 20220.26000.26000.24000.24000.2400106,400
Jun 30, 20220.25000.26000.25000.26000.2600181,900
Jun 29, 20220.26000.26000.25000.25000.250071,500
Jun 28, 20220.28000.28000.26000.26000.2600196,400
Jun 27, 20220.27000.29000.26000.27000.2700534,000
Jun 24, 20220.23000.27000.22000.24000.2400774,900
Jun 23, 20220.22000.23000.20000.21000.2100432,400
Jun 22, 20220.20000.22000.20000.21000.2100201,400
Jun 21, 20220.21000.21000.20000.21000.210073,500
Jun 20, 20220.22000.22000.21000.21000.210082,000
Jun 17, 20220.21000.21000.20000.20000.200022,000
Jun 16, 20220.22000.22000.20000.20000.2000291,100
Jun 15, 20220.21000.22000.20000.20000.2000224,100
Jun 14, 20220.23000.23000.20000.23000.2300101,000
Jun 13, 20220.23000.23000.20000.22000.2200216,300
Jun 10, 20220.23000.23000.21000.21000.2100250,000
Jun 09, 20220.23000.24000.23000.23000.230065,000
Jun 08, 20220.24000.24000.23000.24000.2400139,800
Jun 07, 20220.23000.24000.23000.24000.240095,900
Jun 06, 20220.24000.24000.23000.23000.2300165,600
Jun 03, 20220.23000.23000.22000.22000.2200168,900
Jun 02, 20220.22000.24000.22000.22000.220047,100
Jun 01, 20220.22000.24000.22000.24000.240074,200
May 31, 20220.24000.25000.23000.23000.2300173,300
May 30, 20220.22000.24000.22000.24000.2400134,300
May 27, 20220.22000.23000.21000.22000.2200250,500
May 26, 20220.20000.22000.20000.21000.2100100,500
May 25, 20220.21000.21000.20000.20000.200042,500
May 24, 20220.21000.21000.19000.20000.200044,500
May 20, 20220.20000.21000.20000.21000.2100182,000
May 19, 20220.20000.20000.19000.19000.190066,000
May 18, 20220.20000.20000.19000.19000.1900100,100
May 17, 20220.21000.21000.20000.20000.2000118,600
May 16, 20220.19000.21000.19000.21000.210059,600
May 13, 20220.20000.21000.19000.19000.1900206,000
May 12, 20220.20000.20000.18000.18000.1800224,700
May 11, 20220.21000.21000.19000.20000.2000210,900
May 10, 20220.22000.23000.21000.21000.2100225,400
May 09, 20220.25000.26000.23000.23000.2300432,400
May 06, 20220.23000.26000.22000.25000.2500719,800
May 05, 20220.23000.23000.21000.23000.2300532,700
May 04, 20220.21000.23000.21000.23000.2300337,300
May 03, 20220.20000.23000.20000.21000.2100414,400
May 02, 20220.19000.21000.19000.19000.1900370,500
Apr 29, 20220.18000.19000.18000.19000.1900157,000
Apr 28, 20220.18000.18000.17000.18000.1800100,000
Apr 27, 20220.18000.18000.17000.17000.170089,500
Apr 26, 20220.17000.17000.17000.17000.1700500
Apr 25, 20220.19000.19000.17000.18000.180058,600
Apr 22, 20220.19000.19000.19000.19000.1900500
Apr 21, 20220.18000.19000.18000.19000.190074,600
Apr 20, 20220.20000.20000.18000.19000.1900365,300
Apr 19, 20220.21000.23000.19000.19000.1900251,800
Apr 18, 20220.20000.21000.19000.20000.2000260,400
Apr 14, 20220.18000.20000.17000.20000.200095,000
Apr 13, 20220.18000.20000.17000.18000.180064,500
Apr 12, 20220.18000.18000.17000.17000.170011,100
Apr 11, 20220.17000.17000.16000.16000.160052,100
Apr 08, 20220.16000.18000.16000.18000.180099,000
Apr 07, 20220.16000.16000.16000.16000.1600-
Apr 06, 20220.16000.17000.16000.16000.160099,800
Apr 05, 20220.16000.16000.16000.16000.160020,000
Apr 04, 20220.16000.16000.16000.16000.1600-
Apr 01, 20220.16000.16000.16000.16000.160036,000
Mar 31, 20220.16000.16000.16000.16000.160011,000
Mar 30, 20220.16000.16000.16000.16000.1600-
Mar 29, 20220.16000.16000.16000.16000.160016,000
Mar 28, 20220.16000.16000.16000.16000.16003,600
Mar 25, 20220.16000.16000.16000.16000.16001,100
Mar 24, 20220.16000.16000.16000.16000.160026,500
Mar 23, 20220.17000.17000.15000.15000.150043,200
Mar 22, 20220.15000.17000.15000.17000.1700136,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...