Canada markets close in 3 hours 13 minutes

Bitterroot Resources Ltd. (BTT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.05500.05500.05500.05500.055018,262
Sept 27, 20220.06000.06000.06000.06000.060033,000
Sept 26, 20220.06000.06000.06000.06000.0600232,000
Sept 23, 20220.06000.06000.06000.06000.060060,600
Sept 22, 20220.07000.07000.06000.06000.0600318,000
Sept 21, 20220.07000.07000.07000.07000.0700100,000
Sept 20, 20220.07000.07000.07000.07000.0700191,000
Sept 19, 20220.07000.07000.07000.07000.0700150,000
Sept 16, 20220.07000.08000.07000.08000.0800243,500
Sept 15, 20220.08000.08000.07000.08000.0800344,600
Sept 14, 20220.08000.08000.08000.08000.080035,900
Sept 13, 20220.08000.08000.08000.08000.080080,100
Sept 12, 20220.08000.09000.08000.09000.0900116,000
Sept 09, 20220.09000.09000.09000.09000.090048,800
Sept 08, 20220.08000.09000.08000.08000.0800180,700
Sept 07, 20220.09000.09000.08000.08000.0800250,800
Sept 06, 20220.08000.10000.08000.09000.09001,408,100
Sept 02, 20220.08000.08000.07000.08000.0800121,000
Sept 01, 20220.07000.08000.07000.08000.0800187,000
Aug 31, 20220.07000.07000.07000.07000.07002,000
Aug 30, 20220.08000.08000.07000.08000.080055,300
Aug 29, 20220.06000.08000.06000.06000.0600292,900
Aug 26, 20220.06000.06000.06000.06000.0600-
Aug 25, 20220.06000.06000.06000.06000.060024,400
Aug 24, 20220.06000.06000.06000.06000.0600-
Aug 23, 20220.06000.06000.06000.06000.06004,000
Aug 22, 20220.06000.06000.06000.06000.0600-
Aug 19, 20220.06000.06000.06000.06000.0600900
Aug 18, 20220.06000.06000.06000.06000.060021,000
Aug 17, 20220.06000.06000.06000.06000.060037,000
Aug 16, 20220.06000.06000.06000.06000.060030,200
Aug 15, 20220.06000.06000.06000.06000.0600143,100
Aug 12, 20220.06000.06000.06000.06000.0600394,900
Aug 11, 20220.06000.06000.06000.06000.0600-
Aug 10, 20220.06000.06000.06000.06000.060083,000
Aug 09, 20220.07000.07000.07000.07000.0700-
Aug 08, 20220.07000.07000.07000.07000.0700-
Aug 05, 20220.07000.07000.07000.07000.0700-
Aug 04, 20220.07000.07000.07000.07000.0700100
Aug 03, 20220.07000.07000.07000.07000.07005,000
Aug 02, 20220.07000.07000.07000.07000.0700-
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.07000.08000.07000.07000.070028,500
Jul 27, 20220.07000.07000.07000.07000.070017,900
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.0800-
Jul 22, 20220.07000.08000.07000.08000.080048,400
Jul 21, 20220.07000.07000.07000.07000.070088,000
Jul 20, 20220.08000.08000.08000.08000.0800103,000
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.08000.08000.08000.08000.0800108,000
Jul 15, 20220.08000.08000.08000.08000.08004,000
Jul 14, 20220.09000.09000.09000.09000.0900-
Jul 13, 20220.09000.09000.09000.09000.0900-
Jul 12, 20220.07000.09000.07000.09000.090023,500
Jul 11, 20220.07000.07000.07000.07000.0700-
Jul 08, 20220.07000.07000.07000.07000.0700-
Jul 07, 20220.07000.07000.07000.07000.070064,000
Jul 06, 20220.07000.07000.07000.07000.07003,700
Jul 05, 20220.07000.07000.06000.06000.060011,200
Jul 04, 20220.07000.07000.07000.07000.0700-
Jun 30, 20220.07000.07000.07000.07000.07007,000
Jun 29, 20220.07000.07000.07000.07000.07003,000
Jun 28, 20220.08000.08000.07000.08000.080017,000
Jun 27, 20220.07000.07000.07000.07000.0700-
Jun 24, 20220.07000.07000.07000.07000.07001,000
Jun 23, 20220.09000.09000.07000.07000.070012,000
Jun 22, 20220.07000.09000.07000.08000.0800128,000
Jun 21, 20220.06000.08000.06000.07000.070035,000
Jun 20, 20220.07000.07000.07000.07000.0700-
Jun 17, 20220.06000.07000.06000.07000.07008,100
Jun 16, 20220.06000.06000.06000.06000.06003,000
Jun 15, 20220.06000.07000.06000.07000.070033,800
Jun 14, 20220.06000.06000.06000.06000.0600200,800
Jun 13, 20220.07000.07000.07000.07000.070034,000
Jun 10, 20220.08000.08000.08000.08000.0800-
Jun 09, 20220.08000.09000.07000.08000.0800179,200
Jun 08, 20220.08000.08000.08000.08000.080055,000
Jun 07, 20220.08000.08000.08000.08000.0800-
Jun 06, 20220.08000.08000.08000.08000.080020,700
Jun 03, 20220.06000.08000.06000.08000.0800123,500
Jun 02, 20220.06000.06000.06000.06000.0600159,000
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.06000.07000.06000.07000.0700156,000
May 30, 20220.07000.07000.07000.07000.070025,800
May 27, 20220.07000.07000.07000.07000.070025,000
May 26, 20220.06000.06000.06000.06000.0600500
May 25, 20220.07000.07000.06000.06000.060081,400
May 24, 20220.07000.07000.06000.06000.060075,000
May 20, 20220.07000.07000.07000.07000.0700-
May 19, 20220.07000.07000.07000.07000.0700-
May 18, 20220.07000.07000.07000.07000.0700100
May 17, 20220.07000.08000.07000.07000.070012,600
May 16, 20220.07000.07000.07000.07000.070034,500
May 13, 20220.07000.07000.07000.07000.070083,000
May 12, 20220.07000.07000.07000.07000.0700112,000
May 11, 20220.06000.07000.06000.07000.070056,000
May 10, 20220.07000.07000.06000.06000.060032,200
May 09, 20220.07000.07000.06000.07000.0700149,100
May 06, 20220.07000.07000.06000.07000.0700203,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...