Canada Markets closed

Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4350-0.0300 (-6.45%)
At close: 03:59PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.47000.47000.42000.44000.4400625,200
Nov 24, 20220.42000.47000.39000.47000.4700195,500
Nov 23, 20220.45000.45000.40000.40000.4000414,400
Nov 22, 20220.45000.45000.42000.44000.4400546,000
Nov 21, 20220.42000.46000.41000.45000.4500639,600
Nov 18, 20220.39000.43000.39000.43000.4300612,500
Nov 17, 20220.38000.40000.37000.37000.3700292,000
Nov 16, 20220.38000.41000.38000.40000.4000214,900
Nov 15, 20220.42000.42000.38000.39000.3900343,500
Nov 14, 20220.40000.42000.39000.40000.4000437,100
Nov 11, 20220.38000.40000.38000.40000.4000478,900
Nov 10, 20220.34000.40000.34000.38000.38001,759,900
Nov 09, 20220.33000.33000.32000.32000.3200144,300
Nov 08, 20220.33000.34000.32000.33000.3300212,500
Nov 07, 20220.34000.35000.32000.32000.3200148,400
Nov 04, 20220.34000.36000.34000.34000.340022,000
Nov 03, 20220.34000.35000.32000.32000.3200343,800
Nov 02, 20220.34000.37000.33000.35000.3500779,400
Nov 01, 20220.31000.34000.31000.33000.3300282,100
Oct 31, 20220.32000.34000.30000.30000.3000202,000
Oct 28, 20220.29000.32000.29000.32000.3200321,500
Oct 27, 20220.30000.30000.28000.28000.2800113,100
Oct 26, 20220.30000.30000.28000.28000.2800129,900
Oct 25, 20220.30000.30000.29000.29000.2900208,000
Oct 24, 20220.32000.33000.29000.29000.2900487,400
Oct 21, 20220.30000.32000.28000.31000.3100251,900
Oct 20, 20220.29000.30000.29000.30000.3000260,700
Oct 19, 20220.28000.30000.27000.29000.2900177,600
Oct 18, 20220.30000.30000.28000.28000.2800405,600
Oct 17, 20220.28000.31000.28000.29000.2900303,400
Oct 14, 20220.28000.28000.26000.27000.2700360,200
Oct 13, 20220.30000.30000.28000.28000.2800400,700
Oct 12, 20220.33000.33000.30000.30000.3000496,500
Oct 11, 20220.33000.34000.31000.33000.3300287,500
Oct 07, 20220.32000.33000.29000.32000.3200660,600
Oct 06, 20220.33000.34000.32000.33000.3300195,600
Oct 05, 20220.34000.35000.33000.33000.3300235,700
Oct 04, 20220.34000.36000.33000.34000.3400301,700
Oct 03, 20220.35000.38000.33000.34000.3400595,100
Sept 30, 20220.31000.35000.31000.35000.3500486,400
Sept 29, 20220.31000.33000.31000.31000.3100211,400
Sept 28, 20220.30000.31000.30000.30000.3000550,700
Sept 27, 20220.32000.34000.30000.30000.3000252,400
Sept 26, 20220.30000.33000.30000.32000.3200290,900
Sept 23, 20220.32000.35000.30000.30000.3000434,200
Sept 22, 20220.35000.35000.32000.32000.3200188,700
Sept 21, 20220.35000.35000.33000.35000.3500184,300
Sept 20, 20220.33000.38000.33000.34000.3400223,700
Sept 19, 20220.32000.34000.30000.34000.3400332,400
Sept 16, 20220.32000.35000.28000.30000.3000687,600
Sept 15, 20220.36000.36000.33000.33000.3300496,000
Sept 14, 20220.38000.38000.35000.37000.3700119,500
Sept 13, 20220.36000.39000.36000.38000.3800292,500
Sept 12, 20220.40000.43000.37000.37000.3700488,200
Sept 09, 20220.41000.42000.39000.40000.4000404,400
Sept 08, 20220.42000.43000.40000.41000.4100214,200
Sept 07, 20220.39000.44000.39000.42000.4200541,500
Sept 06, 20220.35000.43000.35000.39000.3900929,100
Sept 02, 20220.32000.36000.32000.35000.3500945,000
Sept 01, 20220.31000.33000.31000.32000.3200516,000
Aug 31, 20220.32000.32000.31000.31000.310096,500
Aug 30, 20220.32000.33000.30000.31000.3100155,400
Aug 29, 20220.33000.33000.31000.31000.3100145,400
Aug 26, 20220.32000.33000.31000.33000.3300316,300
Aug 25, 20220.31000.34000.30000.31000.3100619,600
Aug 24, 20220.30000.32000.30000.31000.3100103,400
Aug 23, 20220.28000.30000.28000.30000.300059,200
Aug 22, 20220.28000.30000.27000.28000.2800316,100
Aug 19, 20220.30000.30000.28000.30000.3000179,100
Aug 18, 20220.32000.34000.30000.30000.3000172,200
Aug 17, 20220.31000.32000.29000.31000.3100252,100
Aug 16, 20220.32000.34000.30000.33000.3300176,200
Aug 15, 20220.33000.34000.31000.32000.3200385,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...