Brunswick Exploration Inc. (BRW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2000

+0.0050

(+2.56%)

At close: 03:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	96,000
Jul 25, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	44,000
Jul 24, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	190,200
Jul 23, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	43,300
Jul 22, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	92,800
Jul 19, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	125,200
Jul 18, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	81,700
Jul 17, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	77,300
Jul 16, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	256,100
Jul 15, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	39,900
Jul 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	77,600
Jul 11, 2024	0.2400	0.2400	0.2200	0.2300	0.2300	164,400
Jul 10, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	58,000
Jul 09, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	61,500
Jul 08, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	26,700
Jul 05, 2024	0.2200	0.2500	0.2200	0.2500	0.2500	209,600
Jul 04, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,100
Jul 03, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	100,200
Jul 02, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	48,100
Jun 28, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	46,700
Jun 27, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	97,900
Jun 26, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	131,200
Jun 25, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	96,100
Jun 24, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	128,800
Jun 21, 2024	0.2500	0.2700	0.2400	0.2700	0.2700	58,000
Jun 20, 2024	0.2600	0.2700	0.2400	0.2500	0.2500	150,300
Jun 19, 2024	0.2800	0.2800	0.2500	0.2500	0.2500	111,900
Jun 18, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	95,000
Jun 17, 2024	0.2400	0.2800	0.2400	0.2800	0.2800	200,400
Jun 14, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	288,500
Jun 13, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	220,000
Jun 12, 2024	0.2700	0.2800	0.2500	0.2500	0.2500	107,000
Jun 11, 2024	0.2800	0.2800	0.2500	0.2600	0.2600	217,300
Jun 10, 2024	0.2900	0.3200	0.2800	0.2800	0.2800	481,000
Jun 07, 2024	0.3300	0.3300	0.2800	0.2800	0.2800	164,800
Jun 06, 2024	0.3200	0.3400	0.3100	0.3200	0.3200	286,700
Jun 05, 2024	0.3300	0.3300	0.3000	0.3200	0.3200	317,300
Jun 04, 2024	0.4000	0.4000	0.3200	0.3200	0.3200	614,300
Jun 03, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	62,100
May 31, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	367,400
May 30, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	134,000
May 29, 2024	0.4000	0.4100	0.3800	0.4000	0.4000	293,700
May 28, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	339,000
May 27, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	341,700
May 24, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	57,600
May 23, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	410,500
May 22, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	352,200
May 21, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	177,000
May 17, 2024	0.4200	0.4500	0.4200	0.4400	0.4400	278,600
May 16, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	149,400
May 15, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	99,500
May 14, 2024	0.4600	0.4600	0.4200	0.4300	0.4300	358,300
May 13, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	124,600
May 10, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	60,200
May 09, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	89,200
May 08, 2024	0.5100	0.5300	0.4900	0.5300	0.5300	279,400
May 07, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	48,900
May 06, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	33,800
May 03, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	114,200
May 02, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	89,000
May 01, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	42,400
Apr 30, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	40,000
Apr 29, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	108,300
Apr 26, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	103,600
Apr 25, 2024	0.4600	0.4700	0.4300	0.4700	0.4700	190,000
Apr 24, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	48,000
Apr 23, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	94,900
Apr 22, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	86,400
Apr 19, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	78,000
Apr 18, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	35,900
Apr 17, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	139,700
Apr 16, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	89,700
Apr 15, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	117,800
Apr 12, 2024	0.5100	0.5700	0.5100	0.5400	0.5400	463,800
Apr 11, 2024	0.5000	0.5300	0.4900	0.4900	0.4900	176,500
Apr 10, 2024	0.4800	0.5300	0.4700	0.5300	0.5300	272,000
Apr 09, 2024	0.4800	0.4800	0.4500	0.4800	0.4800	183,700
Apr 08, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	189,900
Apr 05, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	103,200
Apr 04, 2024	0.5200	0.5200	0.4600	0.4700	0.4700	137,400
Apr 03, 2024	0.4800	0.5100	0.4700	0.5000	0.5000	187,300
Apr 02, 2024	0.4000	0.4800	0.4000	0.4800	0.4800	592,600
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	167,800
Mar 28, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	185,000
Mar 27, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	67,700
Mar 26, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	679,000
Mar 25, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	434,400
Mar 22, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	468,300
Mar 21, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	89,800
Mar 20, 2024	0.4200	0.4300	0.4000	0.4300	0.4300	175,400
Mar 19, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	174,200
Mar 18, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	50,000
Mar 15, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	64,700
Mar 14, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	196,200
Mar 13, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	139,000
Mar 12, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	90,900
Mar 11, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	59,500
Mar 08, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	121,800
Mar 07, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	382,100
Mar 06, 2024	0.4500	0.4900	0.4400	0.4800	0.4800	105,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,132.77+1,253.68(+1.35%)

Brunswick Exploration Inc. (BRW.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,132.77
+1,253.68(+1.35%)