Canada Markets closed

Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.16000.16000.16000.16000.1600-
Jan. 21, 20220.15000.16000.15000.16000.160041,800
Jan. 20, 20220.14000.15000.14000.15000.150050,500
Jan. 19, 20220.13000.14000.12000.14000.140015,500
Jan. 18, 20220.14000.14000.13000.13000.130050,000
Jan. 17, 20220.15000.15000.15000.15000.15001,500
Jan. 14, 20220.13000.13000.13000.13000.1300-
Jan. 13, 20220.13000.13000.13000.13000.1300-
Jan. 12, 20220.13000.13000.13000.13000.1300-
Jan. 11, 20220.13000.13000.13000.13000.130014,000
Jan. 10, 20220.13000.13000.13000.13000.1300-
Jan. 07, 20220.13000.13000.13000.13000.130010,000
Jan. 06, 20220.14000.14000.14000.14000.140029,500
Jan. 05, 20220.16000.16000.16000.16000.160010,000
Jan. 04, 20220.17000.17000.16000.16000.16002,300
Dec. 31, 20210.16000.17000.16000.17000.170061,500
Dec. 30, 20210.15000.15000.15000.15000.15004,000
Dec. 29, 20210.12000.16000.12000.13000.1300142,500
Dec. 24, 20210.13000.13000.13000.13000.13005,600
Dec. 23, 20210.12000.12000.12000.12000.120025,000
Dec. 22, 20210.12000.12000.12000.12000.1200135,500
Dec. 21, 20210.13000.14000.13000.14000.140017,300
Dec. 20, 20210.12000.14000.12000.14000.140014,500
Dec. 17, 20210.14000.14000.14000.14000.1400-
Dec. 16, 20210.13000.14000.13000.14000.14003,500
Dec. 15, 20210.13000.14000.13000.14000.14004,500
Dec. 14, 20210.14000.14000.14000.14000.1400-
Dec. 13, 20210.14000.14000.12000.14000.140081,500
Dec. 10, 20210.13000.13000.13000.13000.130018,000
Dec. 09, 20210.13000.13000.13000.13000.1300-
Dec. 08, 20210.12000.13000.11000.13000.130093,500
Dec. 07, 20210.12000.12000.12000.12000.1200-
Dec. 06, 20210.12000.12000.12000.12000.120022,500
Dec. 03, 20210.12000.12000.12000.12000.120022,000
Dec. 02, 20210.14000.14000.12000.12000.1200139,100
Dec. 01, 20210.13000.13000.13000.13000.13005,000
Nov. 30, 20210.14000.14000.14000.14000.14005,500
Nov. 29, 20210.15000.15000.15000.15000.1500-
Nov. 26, 20210.15000.15000.15000.15000.1500-
Nov. 25, 20210.15000.15000.15000.15000.1500500
Nov. 24, 20210.14000.14000.13000.13000.130067,500
Nov. 23, 20210.14000.14000.14000.14000.1400-
Nov. 22, 20210.14000.14000.14000.14000.140017,600
Nov. 19, 20210.16000.17000.15000.15000.150015,000
Nov. 18, 20210.15000.16000.14000.16000.160031,000
Nov. 17, 20210.16000.16000.16000.16000.1600-
Nov. 16, 20210.16000.16000.16000.16000.1600500
Nov. 15, 20210.14000.14000.14000.14000.14008,500
Nov. 12, 20210.14000.14000.14000.14000.1400-
Nov. 11, 20210.14000.14000.14000.14000.1400-
Nov. 10, 20210.15000.15000.14000.14000.14006,500
Nov. 09, 20210.16000.16000.16000.16000.1600-
Nov. 08, 20210.16000.16000.16000.16000.1600-
Nov. 05, 20210.16000.16000.16000.16000.16001,700
Nov. 04, 20210.14000.14000.14000.14000.1400-
Nov. 03, 20210.14000.14000.14000.14000.1400-
Nov. 02, 20210.16000.16000.14000.14000.140010,500
Nov. 01, 20210.17000.17000.17000.17000.1700-
Oct. 29, 20210.17000.17000.17000.17000.1700-
Oct. 28, 20210.17000.17000.17000.17000.1700-
Oct. 27, 20210.16000.17000.14000.17000.170017,500
Oct. 26, 20210.16000.16000.16000.16000.16001,500
Oct. 25, 20210.17000.17000.17000.17000.17004,500
Oct. 22, 20210.17000.17000.17000.17000.1700-
Oct. 21, 20210.14000.17000.14000.17000.170027,100
Oct. 20, 20210.13000.14000.13000.14000.140088,000
Oct. 19, 20210.14000.14000.14000.14000.140097,000
Oct. 18, 20210.14000.14000.14000.14000.140067,500
Oct. 15, 20210.14000.14000.14000.14000.1400-
Oct. 14, 20210.14000.14000.14000.14000.1400-
Oct. 13, 20210.14000.14000.14000.14000.140040,000
Oct. 12, 20210.15000.15000.15000.15000.150032,000
Oct. 08, 20210.14000.14000.14000.14000.1400-
Oct. 07, 20210.14000.14000.14000.14000.1400-
Oct. 06, 20210.14000.15000.14000.14000.1400182,000
Oct. 05, 20210.15000.16000.14000.14000.140085,500
Oct. 04, 20210.17000.17000.14000.14000.1400162,500
Oct. 01, 20210.17000.17000.17000.17000.170012,500
Sep. 30, 20210.17000.17000.17000.17000.1700-
Sep. 29, 20210.17000.17000.17000.17000.170050,500
Sep. 28, 20210.17000.17000.16000.17000.170037,500
Sep. 27, 20210.17000.17000.15000.16000.160063,000
Sep. 24, 20210.17000.18000.17000.17000.17009,000
Sep. 23, 20210.18000.18000.17000.17000.170050,000
Sep. 22, 20210.18000.18000.18000.18000.1800-
Sep. 21, 20210.18000.18000.18000.18000.18006,000
Sep. 20, 20210.17000.19000.17000.19000.190025,500
Sep. 17, 20210.19000.19000.19000.19000.190024,500
Sep. 16, 20210.20000.20000.19000.19000.190013,000
Sep. 15, 20210.19000.19000.19000.19000.1900-
Sep. 14, 20210.19000.19000.19000.19000.190023,000
Sep. 13, 20210.20000.20000.20000.20000.200010,000
Sep. 10, 20210.20000.20000.20000.20000.200043,500
Sep. 09, 20210.21000.21000.20000.20000.2000152,000
Sep. 08, 20210.20000.21000.20000.21000.210023,000
Sep. 07, 20210.21000.22000.20000.20000.200050,000
Sep. 03, 20210.20000.20000.20000.20000.2000-
Sep. 02, 20210.20000.20000.20000.20000.2000-
Sep. 01, 20210.20000.20000.20000.20000.200011,500
Aug. 31, 20210.20000.20000.20000.20000.20009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...