Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9100

+0.0300

(+3.41%)

At close: 03:59PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	0.9000	0.9200	0.8800	0.9100	0.9100	213,700
Mar 29, 2023	0.9500	0.9500	0.8800	0.8800	0.8800	203,900
Mar 28, 2023	0.8900	0.9800	0.8900	0.9400	0.9400	472,900
Mar 27, 2023	0.8900	0.9100	0.8700	0.8800	0.8800	242,000
Mar 24, 2023	0.9100	0.9100	0.8500	0.8600	0.8600	150,200
Mar 23, 2023	0.8800	0.9300	0.8700	0.8800	0.8800	250,000
Mar 22, 2023	0.8700	0.9000	0.8500	0.8800	0.8800	168,400
Mar 21, 2023	0.8800	0.9400	0.8300	0.8500	0.8500	357,800
Mar 20, 2023	0.8700	0.9300	0.8500	0.8800	0.8800	861,900
Mar 17, 2023	0.8100	0.8900	0.7900	0.8400	0.8400	496,000
Mar 16, 2023	0.8000	0.8200	0.7600	0.7800	0.7800	673,500
Mar 15, 2023	0.8700	0.8800	0.7800	0.8100	0.8100	1,079,700
Mar 14, 2023	0.9200	0.9200	0.8600	0.8700	0.8700	371,800
Mar 13, 2023	0.9300	0.9300	0.8600	0.8800	0.8800	693,800
Mar 10, 2023	0.9200	0.9400	0.8700	0.9200	0.9200	958,600
Mar 09, 2023	0.9400	0.9900	0.9200	0.9200	0.9200	313,600
Mar 08, 2023	1.0000	1.0100	0.9200	0.9300	0.9300	668,300
Mar 07, 2023	1.0600	1.0600	1.0000	1.0000	1.0000	1,189,100
Mar 06, 2023	1.0200	1.0600	1.0100	1.0600	1.0600	793,200
Mar 03, 2023	1.0200	1.0600	1.0000	1.0100	1.0100	655,900
Mar 02, 2023	1.0200	1.0700	0.9700	1.0100	1.0100	775,400
Mar 01, 2023	1.1000	1.1700	1.0100	1.0600	1.0600	925,100
Feb 28, 2023	1.0700	1.1500	1.0500	1.1000	1.1000	1,855,200
Feb 27, 2023	0.9300	1.1100	0.9300	1.0600	1.0600	1,479,800
Feb 24, 2023	0.9500	0.9600	0.8900	0.9500	0.9500	516,700
Feb 23, 2023	0.9800	0.9800	0.9000	0.9400	0.9400	934,200
Feb 22, 2023	0.8900	1.0000	0.8700	0.9900	0.9900	1,281,400
Feb 21, 2023	0.8500	0.9200	0.8500	0.8900	0.8900	1,444,900
Feb 17, 2023	0.8600	0.8800	0.8000	0.8300	0.8300	1,135,600
Feb 16, 2023	0.8300	0.9100	0.8300	0.8500	0.8500	1,603,700
Feb 15, 2023	0.8600	0.8600	0.8300	0.8300	0.8300	802,900
Feb 14, 2023	0.8500	0.8900	0.8500	0.8600	0.8600	960,500
Feb 13, 2023	0.8500	0.9100	0.8300	0.8900	0.8900	2,948,200
Feb 10, 2023	0.9200	0.9700	0.8500	0.9400	0.9400	677,500
Feb 09, 2023	1.0100	1.0500	0.8700	0.9100	0.9100	1,447,900
Feb 08, 2023	0.9300	1.0500	0.8900	1.0500	1.0500	1,107,300
Feb 07, 2023	0.9900	0.9900	0.8600	0.9200	0.9200	2,141,100
Feb 06, 2023	0.7900	1.0300	0.7900	0.9500	0.9500	3,173,800
Feb 03, 2023	0.7300	0.8100	0.7100	0.7800	0.7800	1,233,600
Feb 02, 2023	0.7000	0.7400	0.6500	0.7300	0.7300	1,137,900
Feb 01, 2023	0.7000	0.7000	0.6700	0.6900	0.6900	718,200
Jan 31, 2023	0.7500	0.7800	0.6800	0.6900	0.6900	922,200
Jan 30, 2023	0.7100	0.8300	0.7100	0.7500	0.7500	1,783,700
Jan 27, 2023	0.7500	0.8100	0.6600	0.6700	0.6700	1,880,900
Jan 26, 2023	0.6300	0.8000	0.5900	0.7700	0.7700	1,219,000
Jan 25, 2023	0.6200	0.6400	0.5700	0.6100	0.6100	394,600
Jan 24, 2023	0.5800	0.6700	0.5500	0.6300	0.6300	1,691,200
Jan 23, 2023	0.4700	0.5600	0.4600	0.5600	0.5600	1,332,900
Jan 20, 2023	0.4400	0.4700	0.4300	0.4600	0.4600	554,300
Jan 19, 2023	0.4300	0.4700	0.4300	0.4400	0.4400	935,900
Jan 18, 2023	0.4100	0.4300	0.4100	0.4300	0.4300	733,500
Jan 17, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	552,400
Jan 16, 2023	0.4200	0.4200	0.3900	0.4000	0.4000	560,800
Jan 13, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	275,100
Jan 12, 2023	0.4300	0.4300	0.4000	0.4200	0.4200	699,400
Jan 11, 2023	0.4400	0.4500	0.4200	0.4200	0.4200	413,200
Jan 10, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	680,000
Jan 09, 2023	0.4400	0.4500	0.4300	0.4500	0.4500	632,100
Jan 06, 2023	0.4400	0.4500	0.4300	0.4400	0.4400	462,900
Jan 05, 2023	0.4600	0.4600	0.4200	0.4400	0.4400	649,300
Jan 04, 2023	0.4800	0.4800	0.4400	0.4400	0.4400	648,800
Jan 03, 2023	0.4700	0.5100	0.4600	0.4800	0.4800	553,100
Dec 30, 2022	0.4900	0.5200	0.4800	0.4800	0.4800	474,300
Dec 29, 2022	0.5000	0.5000	0.4500	0.5000	0.5000	463,700
Dec 28, 2022	0.4600	0.5000	0.4500	0.4900	0.4900	535,100
Dec 23, 2022	0.4400	0.5000	0.4400	0.4600	0.4600	1,032,200
Dec 22, 2022	0.4400	0.4500	0.4200	0.4400	0.4400	203,300
Dec 21, 2022	0.4200	0.4400	0.4100	0.4400	0.4400	263,600
Dec 20, 2022	0.4100	0.4200	0.3900	0.4000	0.4000	756,600
Dec 19, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	445,800
Dec 16, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	425,400
Dec 15, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	708,300
Dec 14, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	379,700
Dec 13, 2022	0.4400	0.4600	0.4100	0.4200	0.4200	490,400
Dec 12, 2022	0.4500	0.4500	0.4300	0.4400	0.4400	245,800
Dec 09, 2022	0.4500	0.4600	0.4300	0.4400	0.4400	357,500
Dec 08, 2022	0.4400	0.4800	0.4200	0.4600	0.4600	1,699,500
Dec 07, 2022	0.4700	0.4800	0.4200	0.4200	0.4200	862,200
Dec 06, 2022	0.4100	0.4600	0.3800	0.4600	0.4600	3,021,100
Dec 05, 2022	0.4800	0.5000	0.4500	0.4500	0.4500	662,800
Dec 02, 2022	0.4400	0.4800	0.4400	0.4700	0.4700	933,000
Dec 01, 2022	0.4300	0.4600	0.4200	0.4400	0.4400	453,800
Nov 30, 2022	0.4100	0.4200	0.4000	0.4200	0.4200	351,600
Nov 29, 2022	0.4100	0.4200	0.4000	0.4000	0.4000	472,200
Nov 28, 2022	0.4400	0.4500	0.4100	0.4200	0.4200	349,400
Nov 25, 2022	0.4700	0.4700	0.4200	0.4400	0.4400	625,200
Nov 24, 2022	0.4200	0.4700	0.3900	0.4700	0.4700	195,500
Nov 23, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	414,400
Nov 22, 2022	0.4500	0.4500	0.4200	0.4400	0.4400	546,000
Nov 21, 2022	0.4200	0.4600	0.4100	0.4500	0.4500	639,600
Nov 18, 2022	0.3900	0.4300	0.3900	0.4300	0.4300	612,500
Nov 17, 2022	0.3800	0.4000	0.3700	0.3700	0.3700	292,000
Nov 16, 2022	0.3800	0.4100	0.3800	0.4000	0.4000	214,900
Nov 15, 2022	0.4200	0.4200	0.3800	0.3900	0.3900	343,500
Nov 14, 2022	0.4000	0.4200	0.3900	0.4000	0.4000	437,100
Nov 11, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	478,900
Nov 10, 2022	0.3400	0.4000	0.3400	0.3800	0.3800	1,759,900
Nov 09, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	144,300
Nov 08, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	212,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7396-0.0000(-0.0059%)

CRUDE OIL74.370.00(0.00%)

BTC-CAD38,047.95-651.14(-1.68%)

Brunswick Exploration Inc. (BRW.V)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7396
-0.0000(-0.0059%)

CRUDE OIL
74.37
0.00(0.00%)

BTC-CAD
38,047.95
-651.14(-1.68%)