STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Uncertainty around the Fed's rate hiking cycle stoking pressure across global equity markets

Bearing Lithium Corp. (BRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2500

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 13, 2022	0.2350	0.2500	0.2250	0.2500	0.2500	52,200
May 12, 2022	0.2350	0.2400	0.2350	0.2400	0.2400	13,000
May 11, 2022	0.2500	0.2500	0.2350	0.2500	0.2500	30,183
May 10, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	30,000
May 09, 2022	0.2550	0.2550	0.2250	0.2300	0.2300	119,824
May 06, 2022	0.2600	0.2600	0.2550	0.2550	0.2550	18,000
May 05, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	156,542
May 04, 2022	0.2750	0.2800	0.2700	0.2800	0.2800	83,020
May 03, 2022	0.2800	0.2950	0.2750	0.2750	0.2750	135,599
May 02, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	1,550
Apr 29, 2022	0.2900	0.2900	0.2750	0.2750	0.2750	9,503
Apr 28, 2022	0.2850	0.2850	0.2700	0.2750	0.2750	198,229
Apr 27, 2022	0.2900	0.2900	0.2850	0.2900	0.2900	30,120
Apr 26, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Apr 25, 2022	0.2900	0.3050	0.2900	0.2950	0.2950	211,355
Apr 22, 2022	0.2700	0.2800	0.2700	0.2750	0.2750	75,170
Apr 21, 2022	0.2850	0.2850	0.2750	0.2750	0.2750	56,378
Apr 20, 2022	0.3000	0.3000	0.2850	0.2850	0.2850	30,201
Apr 19, 2022	0.2950	0.3100	0.2850	0.3100	0.3100	119,402
Apr 18, 2022	0.3050	0.3100	0.2850	0.2900	0.2900	105,613
Apr 14, 2022	0.3050	0.3050	0.2900	0.2900	0.2900	235,932
Apr 13, 2022	0.3050	0.3150	0.3000	0.3000	0.3000	154,264
Apr 12, 2022	0.3250	0.3250	0.3000	0.3000	0.3000	107,466
Apr 11, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	23,631
Apr 08, 2022	0.3650	0.3650	0.3300	0.3400	0.3400	88,476
Apr 07, 2022	0.3650	0.3850	0.3650	0.3700	0.3700	30,485
Apr 06, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	1,302
Apr 05, 2022	0.4000	0.4200	0.3800	0.3800	0.3800	118,926
Apr 04, 2022	0.3850	0.4100	0.3800	0.3800	0.3800	279,914
Apr 01, 2022	0.3300	0.3900	0.3300	0.3800	0.3800	495,185
Mar 31, 2022	0.3050	0.3250	0.3050	0.3250	0.3250	85,974
Mar 30, 2022	0.2950	0.3050	0.2950	0.3000	0.3000	35,611
Mar 29, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	30,038
Mar 28, 2022	0.2900	0.2900	0.2700	0.2800	0.2800	224,419
Mar 25, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	11,505
Mar 24, 2022	0.2950	0.2950	0.2800	0.2800	0.2800	39,744
Mar 23, 2022	0.3050	0.3100	0.3000	0.3000	0.3000	88,124
Mar 22, 2022	0.2950	0.3050	0.2950	0.3000	0.3000	292,150
Mar 21, 2022	0.2800	0.2950	0.2800	0.2950	0.2950	53,080
Mar 18, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	9,062
Mar 17, 2022	0.2650	0.2650	0.2650	0.2650	0.2650	700
Mar 16, 2022	0.2700	0.2750	0.2600	0.2600	0.2600	24,621
Mar 15, 2022	0.2600	0.2700	0.2600	0.2600	0.2600	177,000
Mar 14, 2022	0.2700	0.2750	0.2600	0.2600	0.2600	25,012
Mar 11, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	16,000
Mar 10, 2022	0.2650	0.2750	0.2600	0.2650	0.2650	51,524
Mar 09, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	307,034
Mar 08, 2022	0.2750	0.2800	0.2700	0.2700	0.2700	37,300
Mar 07, 2022	0.2950	0.2950	0.2750	0.2750	0.2750	85,923
Mar 04, 2022	0.2950	0.2950	0.2900	0.2950	0.2950	8,035
Mar 03, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	31,213
Mar 02, 2022	0.2800	0.2950	0.2800	0.2950	0.2950	45,327
Mar 01, 2022	0.2750	0.2800	0.2700	0.2800	0.2800	47,125
Feb 28, 2022	0.2700	0.2750	0.2700	0.2750	0.2750	26,901
Feb 25, 2022	0.2700	0.2800	0.2650	0.2800	0.2800	39,440
Feb 24, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	2,005
Feb 23, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	34,915
Feb 22, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	253,944
Feb 18, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	163,557
Feb 17, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	152,978
Feb 16, 2022	0.2950	0.2950	0.2850	0.2850	0.2850	89,624
Feb 15, 2022	0.2950	0.3000	0.2950	0.3000	0.3000	33,500
Feb 14, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	33,530
Feb 11, 2022	0.3000	0.3050	0.3000	0.3050	0.3050	38,105
Feb 10, 2022	0.3100	0.3150	0.2850	0.2950	0.2950	813,996
Feb 09, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	78,420
Feb 08, 2022	0.3200	0.3200	0.3100	0.3150	0.3150	110,460
Feb 07, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	85,470
Feb 04, 2022	0.3050	0.3200	0.3050	0.3100	0.3100	31,289
Feb 03, 2022	0.3150	0.3200	0.3050	0.3100	0.3100	55,466
Feb 02, 2022	0.3250	0.3250	0.3100	0.3150	0.3150	4,545
Feb 01, 2022	0.3250	0.3250	0.3200	0.3250	0.3250	241,505
Jan 31, 2022	0.3050	0.3250	0.3050	0.3250	0.3250	211,085
Jan 28, 2022	0.3200	0.3250	0.2750	0.2750	0.2750	673,549
Jan 27, 2022	0.3200	0.3200	0.3150	0.3150	0.3150	169,041
Jan 26, 2022	0.3300	0.3300	0.3150	0.3150	0.3150	189,311
Jan 25, 2022	0.3100	0.3250	0.3100	0.3150	0.3150	431,684
Jan 24, 2022	0.3400	0.3400	0.2900	0.3200	0.3200	132,037
Jan 21, 2022	0.3500	0.3750	0.3400	0.3400	0.3400	226,954
Jan 20, 2022	0.3800	0.4000	0.3600	0.3600	0.3600	318,647
Jan 19, 2022	0.3750	0.4200	0.3600	0.4200	0.4200	266,376
Jan 18, 2022	0.3650	0.4000	0.3650	0.3900	0.3900	261,916
Jan 17, 2022	0.3650	0.3700	0.3600	0.3600	0.3600	346,172
Jan 14, 2022	0.3700	0.3800	0.3450	0.3500	0.3500	357,782
Jan 13, 2022	0.3250	0.3700	0.3250	0.3700	0.3700	347,588
Jan 12, 2022	0.3200	0.3250	0.3050	0.3200	0.3200	95,125
Jan 11, 2022	0.3150	0.3200	0.3100	0.3200	0.3200	84,466
Jan 10, 2022	0.3100	0.3250	0.2650	0.3250	0.3250	306,337
Jan 07, 2022	0.3050	0.3100	0.3050	0.3050	0.3050	68,010
Jan 06, 2022	0.3100	0.3100	0.2950	0.3000	0.3000	124,854
Jan 05, 2022	0.3200	0.3300	0.3150	0.3150	0.3150	71,738
Jan 04, 2022	0.3200	0.3300	0.2900	0.3200	0.3200	147,597
Dec 31, 2021	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 30, 2021	0.3050	0.3150	0.3050	0.3150	0.3150	30,057
Dec 29, 2021	0.2950	0.3050	0.2800	0.2800	0.2800	113,105
Dec 24, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 23, 2021	0.2800	0.2900	0.2700	0.2900	0.2900	77,192
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.79-131.59(-0.65%)

S&P 5003,903.52-20.16(-0.51%)

DOW31,250.07-240.00(-0.76%)

CAD/USD0.7809+0.0049(+0.6309%)

CRUDE OIL107.44-2.15(-1.96%)

BTC-CAD37,934.90-46.25(-0.12%)

STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Bearing Lithium Corp. (BRZ.V)

S&P/TSX
19,969.79
-131.59(-0.65%)

S&P 500
3,903.52
-20.16(-0.51%)

DOW
31,250.07
-240.00(-0.76%)

CAD/USD
0.7809
+0.0049(+0.6309%)

CRUDE OIL
107.44
-2.15(-1.96%)

BTC-CAD
37,934.90
-46.25(-0.12%)