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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	17,102
Oct 05, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	81,500
Oct 04, 2022	0.3300	0.3350	0.3250	0.3250	0.3250	17,825
Oct 03, 2022	0.3100	0.3150	0.3050	0.3150	0.3150	91,782
Sept 30, 2022	0.3050	0.3150	0.3050	0.3150	0.3150	45,325
Sept 29, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	59,500
Sept 28, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	16,150
Sept 27, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	48,057
Sept 26, 2022	0.3300	0.3350	0.3250	0.3250	0.3250	245,592
Sept 23, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	160,725
Sept 22, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	44,835
Sept 21, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	241,270
Sept 20, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	54,178
Sept 19, 2022	0.3450	0.3700	0.3400	0.3650	0.3650	90,080
Sept 16, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 15, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	20,752
Sept 14, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	94,511
Sept 13, 2022	0.3800	0.3950	0.3700	0.3900	0.3900	38,001
Sept 12, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	9,115
Sept 09, 2022	0.3650	0.3750	0.3650	0.3700	0.3700	15,500
Sept 08, 2022	0.3350	0.3500	0.3350	0.3500	0.3500	35,525
Sept 07, 2022	0.3600	0.3700	0.3500	0.3550	0.3550	63,310
Sept 06, 2022	0.3700	0.3700	0.3400	0.3400	0.3400	78,000
Sept 02, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	58,500
Sept 01, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	35,180
Aug 31, 2022	0.3150	0.3200	0.3150	0.3200	0.3200	8,454
Aug 30, 2022	0.3200	0.3200	0.2850	0.2850	0.2850	67,000
Aug 29, 2022	0.3050	0.3050	0.2800	0.3050	0.3050	25,210
Aug 26, 2022	0.3550	0.3550	0.3250	0.3250	0.3250	159,600
Aug 25, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	97,631
Aug 24, 2022	0.3250	0.3550	0.3250	0.3550	0.3550	170,921
Aug 23, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 22, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	44,125
Aug 19, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	5,325
Aug 18, 2022	0.3300	0.3400	0.3200	0.3400	0.3400	26,000
Aug 17, 2022	0.3450	0.3450	0.3400	0.3400	0.3400	57,992
Aug 16, 2022	0.3400	0.3400	0.3350	0.3400	0.3400	55,530
Aug 15, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	14,244
Aug 12, 2022	0.3350	0.3450	0.3350	0.3450	0.3450	11,430
Aug 11, 2022	0.3400	0.3550	0.3400	0.3500	0.3500	181,431
Aug 10, 2022	0.3250	0.3300	0.3150	0.3250	0.3250	143,651
Aug 09, 2022	0.3200	0.3250	0.3200	0.3250	0.3250	61,504
Aug 08, 2022	0.3200	0.3250	0.3150	0.3150	0.3150	86,563
Aug 05, 2022	0.2950	0.3100	0.2950	0.3100	0.3100	92,900
Aug 04, 2022	0.2650	0.2850	0.2650	0.2800	0.2800	6,517
Aug 03, 2022	0.2750	0.2850	0.2700	0.2850	0.2850	80,709
Aug 02, 2022	0.2900	0.2950	0.2550	0.2600	0.2600	127,069
Jul 29, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	29,900
Jul 28, 2022	0.2600	0.2950	0.2600	0.2900	0.2900	264,771
Jul 27, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	23,000
Jul 26, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	42,000
Jul 25, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 22, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	21,000
Jul 21, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	107,901
Jul 20, 2022	0.2350	0.2400	0.2350	0.2400	0.2400	19,000
Jul 19, 2022	0.2200	0.2250	0.2200	0.2250	0.2250	17,382
Jul 18, 2022	0.2200	0.2250	0.2150	0.2250	0.2250	65,483
Jul 15, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 14, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	12,000
Jul 13, 2022	0.2100	0.2200	0.2050	0.2150	0.2150	186,500
Jul 12, 2022	0.2250	0.2250	0.2100	0.2100	0.2100	39,500
Jul 11, 2022	0.2500	0.2500	0.2300	0.2300	0.2300	69,000
Jul 08, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	450,688
Jul 07, 2022	0.2350	0.2400	0.2300	0.2400	0.2400	37,500
Jul 06, 2022	0.2400	0.2400	0.2150	0.2250	0.2250	118,882
Jul 05, 2022	0.2450	0.2550	0.2450	0.2450	0.2450	37,000
Jul 04, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	17,100
Jun 30, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	12,063
Jun 29, 2022	0.2350	0.2450	0.2350	0.2350	0.2350	130,000
Jun 28, 2022	0.2350	0.2450	0.2350	0.2450	0.2450	147,000
Jun 27, 2022	0.2350	0.2350	0.2250	0.2350	0.2350	104,400
Jun 24, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	29,000
Jun 23, 2022	0.2650	0.2650	0.2400	0.2500	0.2500	124,600
Jun 22, 2022	0.2200	0.2650	0.2200	0.2550	0.2550	467,006
Jun 21, 2022	0.2100	0.2150	0.2000	0.2000	0.2000	64,500
Jun 20, 2022	0.2100	0.2250	0.2100	0.2200	0.2200	81,807
Jun 17, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	71,456
Jun 16, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	23,982
Jun 15, 2022	0.2000	0.2100	0.2000	0.2000	0.2000	8,500
Jun 14, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	1,189
Jun 13, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	41,800
Jun 10, 2022	0.2100	0.2100	0.2000	0.2050	0.2050	28,000
Jun 09, 2022	0.2300	0.2300	0.2050	0.2100	0.2100	104,830
Jun 08, 2022	0.2450	0.2450	0.2300	0.2300	0.2300	66,750
Jun 07, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	1,550
Jun 06, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	3,593
Jun 03, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
Jun 02, 2022	0.2350	0.2400	0.2350	0.2400	0.2400	11,000
Jun 01, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 31, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	6,259
May 30, 2022	0.2650	0.2650	0.2600	0.2600	0.2600	17,000
May 27, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	3,886
May 26, 2022	0.2450	0.2450	0.2400	0.2450	0.2450	22,500
May 25, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,100
May 24, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	-
May 20, 2022	0.2500	0.2550	0.2500	0.2550	0.2550	33,000
May 19, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	31,388
May 18, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
May 17, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	8,061
May 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	8,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7277+0.0001(+0.0102%)

CRUDE OIL88.57+0.12(+0.14%)

BTC-CAD27,468.91-569.47(-2.03%)

Bearing Lithium Corp. (BRZ.V)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7277
+0.0001(+0.0102%)

CRUDE OIL
88.57
+0.12(+0.14%)

BTC-CAD
27,468.91
-569.47(-2.03%)