Canada Markets open in 1 hr 41 mins

Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250-0.0100 (-4.26%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
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
Mar 21, 20220.15000.15000.15000.15000.15001,000
Mar 18, 20220.14000.14000.14000.14000.140039,000
Mar 17, 20220.14000.14000.14000.14000.1400108,500
Mar 16, 20220.14000.14000.14000.14000.140050,500
Mar 15, 20220.14000.14000.14000.14000.1400-
Mar 14, 20220.14000.14000.14000.14000.140010,000
Mar 11, 20220.15000.15000.15000.15000.150032,000
Mar 10, 20220.15000.15000.15000.15000.150075,000
Mar 09, 20220.15000.15000.15000.15000.150039,500
Mar 08, 20220.14000.15000.14000.15000.150052,000
Mar 07, 20220.15000.15000.15000.15000.15001,800
Mar 04, 20220.14000.14000.14000.14000.140030,500
Mar 03, 20220.14000.14000.14000.14000.1400138,300
Mar 02, 20220.14000.14000.14000.14000.14002,000
Mar 01, 20220.14000.14000.13000.13000.13003,500
Feb 28, 20220.13000.13000.13000.13000.130034,500
Feb 25, 20220.13000.13000.13000.13000.13008,000
Feb 24, 20220.13000.13000.13000.13000.130020,000
Feb 23, 20220.15000.15000.15000.15000.1500-
Feb 22, 20220.15000.15000.15000.15000.1500-
Feb 18, 20220.15000.15000.15000.15000.15002,500
Feb 17, 20220.15000.15000.15000.15000.1500-
Feb 16, 20220.15000.15000.15000.15000.1500-
Feb 15, 20220.15000.15000.15000.15000.1500-
Feb 14, 20220.13000.15000.13000.15000.15006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...