Canada Markets close in 6 hrs 27 mins

Bearing Lithium Corp. (BRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 20220.23500.25000.22500.25000.250052,200
May 12, 20220.23500.24000.23500.24000.240013,000
May 11, 20220.25000.25000.23500.25000.250030,183
May 10, 20220.24000.24000.24000.24000.240030,000
May 09, 20220.25500.25500.22500.23000.2300119,824
May 06, 20220.26000.26000.25500.25500.255018,000
May 05, 20220.28000.28000.25000.26000.2600156,542
May 04, 20220.27500.28000.27000.28000.280083,020
May 03, 20220.28000.29500.27500.27500.2750135,599
May 02, 20220.28000.28000.28000.28000.28001,550
Apr 29, 20220.29000.29000.27500.27500.27509,503
Apr 28, 20220.28500.28500.27000.27500.2750198,229
Apr 27, 20220.29000.29000.28500.29000.290030,120
Apr 26, 20220.28000.28000.28000.28000.28003,000
Apr 25, 20220.29000.30500.29000.29500.2950211,355
Apr 22, 20220.27000.28000.27000.27500.275075,170
Apr 21, 20220.28500.28500.27500.27500.275056,378
Apr 20, 20220.30000.30000.28500.28500.285030,201
Apr 19, 20220.29500.31000.28500.31000.3100119,402
Apr 18, 20220.30500.31000.28500.29000.2900105,613
Apr 14, 20220.30500.30500.29000.29000.2900235,932
Apr 13, 20220.30500.31500.30000.30000.3000154,264
Apr 12, 20220.32500.32500.30000.30000.3000107,466
Apr 11, 20220.34000.34000.33000.33000.330023,631
Apr 08, 20220.36500.36500.33000.34000.340088,476
Apr 07, 20220.36500.38500.36500.37000.370030,485
Apr 06, 20220.36500.36500.36500.36500.36501,302
Apr 05, 20220.40000.42000.38000.38000.3800118,926
Apr 04, 20220.38500.41000.38000.38000.3800279,914
Apr 01, 20220.33000.39000.33000.38000.3800495,185
Mar 31, 20220.30500.32500.30500.32500.325085,974
Mar 30, 20220.29500.30500.29500.30000.300035,611
Mar 29, 20220.29000.29000.29000.29000.290030,038
Mar 28, 20220.29000.29000.27000.28000.2800224,419
Mar 25, 20220.30000.30000.29000.29000.290011,505
Mar 24, 20220.29500.29500.28000.28000.280039,744
Mar 23, 20220.30500.31000.30000.30000.300088,124
Mar 22, 20220.29500.30500.29500.30000.3000292,150
Mar 21, 20220.28000.29500.28000.29500.295053,080
Mar 18, 20220.27500.27500.27500.27500.27509,062
Mar 17, 20220.26500.26500.26500.26500.2650700
Mar 16, 20220.27000.27500.26000.26000.260024,621
Mar 15, 20220.26000.27000.26000.26000.2600177,000
Mar 14, 20220.27000.27500.26000.26000.260025,012
Mar 11, 20220.27000.27000.26000.26000.260016,000
Mar 10, 20220.26500.27500.26000.26500.265051,524
Mar 09, 20220.28000.28000.26000.26000.2600307,034
Mar 08, 20220.27500.28000.27000.27000.270037,300
Mar 07, 20220.29500.29500.27500.27500.275085,923
Mar 04, 20220.29500.29500.29000.29500.29508,035
Mar 03, 20220.29000.29000.29000.29000.290031,213
Mar 02, 20220.28000.29500.28000.29500.295045,327
Mar 01, 20220.27500.28000.27000.28000.280047,125
Feb 28, 20220.27000.27500.27000.27500.275026,901
Feb 25, 20220.27000.28000.26500.28000.280039,440
Feb 24, 20220.26000.26000.26000.26000.26002,005
Feb 23, 20220.26000.27000.26000.27000.270034,915
Feb 22, 20220.27000.27000.25000.26000.2600253,944
Feb 18, 20220.28000.28000.27000.27000.2700163,557
Feb 17, 20220.28500.28500.28500.28500.2850152,978
Feb 16, 20220.29500.29500.28500.28500.285089,624
Feb 15, 20220.29500.30000.29500.30000.300033,500
Feb 14, 20220.31000.31000.30000.30000.300033,530
Feb 11, 20220.30000.30500.30000.30500.305038,105
Feb 10, 20220.31000.31500.28500.29500.2950813,996
Feb 09, 20220.31500.31500.31000.31000.310078,420
Feb 08, 20220.32000.32000.31000.31500.3150110,460
Feb 07, 20220.32000.32000.31000.32000.320085,470
Feb 04, 20220.30500.32000.30500.31000.310031,289
Feb 03, 20220.31500.32000.30500.31000.310055,466
Feb 02, 20220.32500.32500.31000.31500.31504,545
Feb 01, 20220.32500.32500.32000.32500.3250241,505
Jan 31, 20220.30500.32500.30500.32500.3250211,085
Jan 28, 20220.32000.32500.27500.27500.2750673,549
Jan 27, 20220.32000.32000.31500.31500.3150169,041
Jan 26, 20220.33000.33000.31500.31500.3150189,311
Jan 25, 20220.31000.32500.31000.31500.3150431,684
Jan 24, 20220.34000.34000.29000.32000.3200132,037
Jan 21, 20220.35000.37500.34000.34000.3400226,954
Jan 20, 20220.38000.40000.36000.36000.3600318,647
Jan 19, 20220.37500.42000.36000.42000.4200266,376
Jan 18, 20220.36500.40000.36500.39000.3900261,916
Jan 17, 20220.36500.37000.36000.36000.3600346,172
Jan 14, 20220.37000.38000.34500.35000.3500357,782
Jan 13, 20220.32500.37000.32500.37000.3700347,588
Jan 12, 20220.32000.32500.30500.32000.320095,125
Jan 11, 20220.31500.32000.31000.32000.320084,466
Jan 10, 20220.31000.32500.26500.32500.3250306,337
Jan 07, 20220.30500.31000.30500.30500.305068,010
Jan 06, 20220.31000.31000.29500.30000.3000124,854
Jan 05, 20220.32000.33000.31500.31500.315071,738
Jan 04, 20220.32000.33000.29000.32000.3200147,597
Dec 31, 20210.31500.31500.31500.31500.3150-
Dec 30, 20210.30500.31500.30500.31500.315030,057
Dec 29, 20210.29500.30500.28000.28000.2800113,105
Dec 24, 20210.29000.29000.29000.29000.2900-
Dec 23, 20210.28000.29000.27000.29000.290077,192
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...