Canada Markets closed

Bearing Lithium Corp. (BRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3350+0.0100 (+3.08%)
At close: 02:26PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.33500.33500.33500.33500.335017,102
Oct 05, 20220.32500.32500.32500.32500.325081,500
Oct 04, 20220.33000.33500.32500.32500.325017,825
Oct 03, 20220.31000.31500.30500.31500.315091,782
Sept 30, 20220.30500.31500.30500.31500.315045,325
Sept 29, 20220.32500.32500.31000.31000.310059,500
Sept 28, 20220.32500.32500.31000.31000.310016,150
Sept 27, 20220.34000.34000.33000.33000.330048,057
Sept 26, 20220.33000.33500.32500.32500.3250245,592
Sept 23, 20220.34000.35000.33000.35000.3500160,725
Sept 22, 20220.35000.35000.35000.35000.350044,835
Sept 21, 20220.35000.35000.35000.35000.3500241,270
Sept 20, 20220.37000.37000.35000.35000.350054,178
Sept 19, 20220.34500.37000.34000.36500.365090,080
Sept 16, 20220.39000.39000.39000.39000.3900-
Sept 15, 20220.39000.39000.39000.39000.390020,752
Sept 14, 20220.39000.40000.39000.40000.400094,511
Sept 13, 20220.38000.39500.37000.39000.390038,001
Sept 12, 20220.37000.37000.37000.37000.37009,115
Sept 09, 20220.36500.37500.36500.37000.370015,500
Sept 08, 20220.33500.35000.33500.35000.350035,525
Sept 07, 20220.36000.37000.35000.35500.355063,310
Sept 06, 20220.37000.37000.34000.34000.340078,000
Sept 02, 20220.33500.33500.33000.33000.330058,500
Sept 01, 20220.33500.33500.33000.33000.330035,180
Aug 31, 20220.31500.32000.31500.32000.32008,454
Aug 30, 20220.32000.32000.28500.28500.285067,000
Aug 29, 20220.30500.30500.28000.30500.305025,210
Aug 26, 20220.35500.35500.32500.32500.3250159,600
Aug 25, 20220.35000.36000.35000.36000.360097,631
Aug 24, 20220.32500.35500.32500.35500.3550170,921
Aug 23, 20220.30000.30000.30000.30000.3000-
Aug 22, 20220.31000.31000.30000.30000.300044,125
Aug 19, 20220.32000.32000.32000.32000.32005,325
Aug 18, 20220.33000.34000.32000.34000.340026,000
Aug 17, 20220.34500.34500.34000.34000.340057,992
Aug 16, 20220.34000.34000.33500.34000.340055,530
Aug 15, 20220.33000.34000.33000.34000.340014,244
Aug 12, 20220.33500.34500.33500.34500.345011,430
Aug 11, 20220.34000.35500.34000.35000.3500181,431
Aug 10, 20220.32500.33000.31500.32500.3250143,651
Aug 09, 20220.32000.32500.32000.32500.325061,504
Aug 08, 20220.32000.32500.31500.31500.315086,563
Aug 05, 20220.29500.31000.29500.31000.310092,900
Aug 04, 20220.26500.28500.26500.28000.28006,517
Aug 03, 20220.27500.28500.27000.28500.285080,709
Aug 02, 20220.29000.29500.25500.26000.2600127,069
Jul 29, 20220.29500.30000.29000.30000.300029,900
Jul 28, 20220.26000.29500.26000.29000.2900264,771
Jul 27, 20220.24500.25000.24500.25000.250023,000
Jul 26, 20220.25000.25000.24500.24500.245042,000
Jul 25, 20220.25000.25000.25000.25000.2500-
Jul 22, 20220.25000.25000.25000.25000.250021,000
Jul 21, 20220.26000.26000.25000.25000.2500107,901
Jul 20, 20220.23500.24000.23500.24000.240019,000
Jul 19, 20220.22000.22500.22000.22500.225017,382
Jul 18, 20220.22000.22500.21500.22500.225065,483
Jul 15, 20220.22000.22000.22000.22000.2200-
Jul 14, 20220.22000.22000.22000.22000.220012,000
Jul 13, 20220.21000.22000.20500.21500.2150186,500
Jul 12, 20220.22500.22500.21000.21000.210039,500
Jul 11, 20220.25000.25000.23000.23000.230069,000
Jul 08, 20220.25000.26000.24000.25000.2500450,688
Jul 07, 20220.23500.24000.23000.24000.240037,500
Jul 06, 20220.24000.24000.21500.22500.2250118,882
Jul 05, 20220.24500.25500.24500.24500.245037,000
Jul 04, 20220.24000.24000.24000.24000.240017,100
Jun 30, 20220.23500.23500.23500.23500.235012,063
Jun 29, 20220.23500.24500.23500.23500.2350130,000
Jun 28, 20220.23500.24500.23500.24500.2450147,000
Jun 27, 20220.23500.23500.22500.23500.2350104,400
Jun 24, 20220.24000.24000.24000.24000.240029,000
Jun 23, 20220.26500.26500.24000.25000.2500124,600
Jun 22, 20220.22000.26500.22000.25500.2550467,006
Jun 21, 20220.21000.21500.20000.20000.200064,500
Jun 20, 20220.21000.22500.21000.22000.220081,807
Jun 17, 20220.20000.20000.20000.20000.200071,456
Jun 16, 20220.20000.20000.20000.20000.200023,982
Jun 15, 20220.20000.21000.20000.20000.20008,500
Jun 14, 20220.20000.20000.20000.20000.20001,189
Jun 13, 20220.20000.20000.20000.20000.200041,800
Jun 10, 20220.21000.21000.20000.20500.205028,000
Jun 09, 20220.23000.23000.20500.21000.2100104,830
Jun 08, 20220.24500.24500.23000.23000.230066,750
Jun 07, 20220.24500.24500.24500.24500.24501,550
Jun 06, 20220.25000.25000.25000.25000.25003,593
Jun 03, 20220.25500.25500.25500.25500.25501,000
Jun 02, 20220.23500.24000.23500.24000.240011,000
Jun 01, 20220.25000.25000.25000.25000.2500-
May 31, 20220.25000.25000.25000.25000.25006,259
May 30, 20220.26500.26500.26000.26000.260017,000
May 27, 20220.25000.25000.25000.25000.25003,886
May 26, 20220.24500.24500.24000.24500.245022,500
May 25, 20220.25000.25000.25000.25000.25005,100
May 24, 20220.25500.25500.25500.25500.2550-
May 20, 20220.25000.25500.25000.25500.255033,000
May 19, 20220.24500.25000.24500.25000.250031,388
May 18, 20220.25000.25000.25000.25000.25006,000
May 17, 20220.25000.25000.25000.25000.25008,061
May 16, 20220.25000.25000.25000.25000.25008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...