Canada markets closed

Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4050+0.0100 (+2.53%)
At close: 03:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.40000.42000.40000.41000.410057,600
May 23, 20240.42000.42000.40000.40000.4000410,500
May 22, 20240.46000.46000.42000.42000.4200352,200
May 21, 20240.46000.47000.45000.45000.4500177,000
May 17, 20240.42000.45000.42000.44000.4400278,600
May 16, 20240.44000.44000.41000.41000.4100149,400
May 15, 20240.43000.44000.42000.42000.420099,500
May 14, 20240.46000.46000.42000.43000.4300358,300
May 13, 20240.49000.49000.46000.47000.4700124,600
May 10, 20240.50000.51000.49000.50000.500060,200
May 09, 20240.53000.53000.50000.52000.520089,200
May 08, 20240.51000.53000.49000.53000.5300279,400
May 07, 20240.47000.47000.46000.46000.460048,900
May 06, 20240.46000.46000.45000.45000.450033,800
May 03, 20240.46000.46000.45000.45000.4500114,200
May 02, 20240.47000.47000.45000.46000.460089,000
May 01, 20240.48000.48000.47000.47000.470042,400
Apr 30, 20240.50000.50000.48000.48000.480040,000
Apr 29, 20240.48000.50000.48000.49000.4900108,300
Apr 26, 20240.48000.50000.48000.48000.4800103,600
Apr 25, 20240.46000.47000.43000.47000.4700190,000
Apr 24, 20240.45000.46000.45000.45000.450048,000
Apr 23, 20240.46000.46000.45000.45000.450094,900
Apr 22, 20240.49000.49000.46000.46000.460086,400
Apr 19, 20240.50000.51000.49000.49000.490078,000
Apr 18, 20240.51000.52000.50000.50000.500035,900
Apr 17, 20240.52000.52000.49000.49000.4900139,700
Apr 16, 20240.55000.55000.52000.52000.520089,700
Apr 15, 20240.56000.57000.54000.56000.5600117,800
Apr 12, 20240.51000.57000.51000.54000.5400463,800
Apr 11, 20240.50000.53000.49000.49000.4900176,500
Apr 10, 20240.48000.53000.47000.53000.5300272,000
Apr 09, 20240.48000.48000.45000.48000.4800183,700
Apr 08, 20240.48000.48000.46000.47000.4700189,900
Apr 05, 20240.46000.46000.45000.46000.4600103,200
Apr 04, 20240.52000.52000.46000.47000.4700137,400
Apr 03, 20240.48000.51000.47000.50000.5000187,300
Apr 02, 20240.40000.48000.40000.48000.4800592,600
Apr 01, 20240.40000.40000.40000.40000.4000167,800
Mar 28, 20240.41000.41000.39000.40000.4000185,000
Mar 27, 20240.39000.40000.38000.38000.380067,700
Mar 26, 20240.40000.40000.37000.38000.3800679,000
Mar 25, 20240.43000.43000.40000.40000.4000434,400
Mar 22, 20240.43000.45000.43000.43000.4300468,300
Mar 21, 20240.43000.43000.42000.42000.420089,800
Mar 20, 20240.42000.43000.40000.43000.4300175,400
Mar 19, 20240.44000.45000.42000.42000.4200174,200
Mar 18, 20240.45000.45000.44000.44000.440050,000
Mar 15, 20240.44000.45000.44000.45000.450064,700
Mar 14, 20240.46000.46000.43000.43000.4300196,200
Mar 13, 20240.45000.45000.44000.45000.4500139,000
Mar 12, 20240.46000.46000.44000.44000.440090,900
Mar 11, 20240.46000.48000.46000.46000.460059,500
Mar 08, 20240.49000.49000.45000.46000.4600121,800
Mar 07, 20240.47000.50000.47000.49000.4900382,100
Mar 06, 20240.45000.49000.44000.48000.4800105,300
Mar 05, 20240.49000.49000.44000.45000.4500236,800
Mar 04, 20240.50000.50000.45000.45000.4500226,600
Mar 01, 20240.44000.51000.43000.49000.4900615,900
Feb 29, 20240.44000.44000.42000.42000.4200100,700
Feb 28, 20240.43000.47000.41000.41000.4100183,800
Feb 27, 20240.39000.44000.37000.42000.4200299,800
Feb 26, 20240.43000.43000.37000.41000.4100403,200
Feb 23, 20240.42000.43000.41000.42000.4200182,300
Feb 22, 20240.48000.48000.41000.41000.4100371,400
Feb 21, 20240.46000.48000.46000.46000.4600285,800
Feb 20, 20240.49000.49000.46000.46000.4600144,200
Feb 16, 20240.48000.50000.47000.50000.5000139,100
Feb 15, 20240.50000.50000.46000.46000.4600351,000
Feb 14, 20240.48000.50000.47000.49000.4900384,500
Feb 13, 20240.49000.50000.48000.49000.490062,600
Feb 12, 20240.51000.51000.49000.50000.500034,600
Feb 09, 20240.48000.51000.47000.50000.5000256,300
Feb 08, 20240.49000.49000.45000.48000.4800126,500
Feb 07, 20240.50000.50000.48000.48000.4800113,700
Feb 06, 20240.51000.51000.50000.50000.5000143,300
Feb 05, 20240.52000.53000.49000.51000.5100393,000
Feb 02, 20240.55000.55000.52000.53000.530092,600
Feb 01, 20240.52000.55000.50000.55000.550098,700
Jan 31, 20240.52000.52000.51000.52000.5200128,900
Jan 30, 20240.53000.53000.52000.53000.5300112,100
Jan 29, 20240.51000.52000.50000.51000.5100187,200
Jan 26, 20240.53000.53000.50000.52000.5200146,400
Jan 25, 20240.52000.54000.52000.52000.5200101,300
Jan 24, 20240.50000.52000.50000.51000.5100431,000
Jan 23, 20240.52000.53000.49000.49000.4900715,000
Jan 22, 20240.60000.60000.50000.52000.5200662,500
Jan 19, 20240.51000.61000.48000.61000.6100765,000
Jan 18, 20240.69000.70000.50000.51000.51002,385,200
Jan 17, 20240.72000.73000.69000.71000.7100421,700
Jan 16, 20240.76000.76000.73000.73000.7300155,100
Jan 15, 20240.78000.78000.75000.76000.760094,000
Jan 12, 20240.76000.79000.76000.77000.770085,300
Jan 11, 20240.76000.78000.76000.77000.7700133,000
Jan 10, 20240.79000.81000.75000.76000.7600212,000
Jan 09, 20240.80000.80000.75000.76000.7600245,600
Jan 08, 20240.80000.82000.78000.79000.7900150,600
Jan 05, 20240.76000.79000.76000.79000.7900204,600
Jan 04, 20240.79000.80000.75000.77000.7700357,700
Jan 03, 20240.81000.81000.77000.79000.7900133,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...