Bitterroot Resources Ltd. (BTT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	34,700
Mar 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Mar 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
Mar 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Mar 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
Mar 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 16, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	16,000
Mar 15, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	5,000
Mar 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	600
Mar 13, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	69,000
Mar 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Mar 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Mar 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	200
Mar 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	133,000
Feb 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Feb 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 24, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	88,000
Feb 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	11,300
Feb 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 17, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	41,000
Feb 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Feb 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 13, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	29,000
Feb 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	92,000
Feb 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	174,000
Feb 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	51,000
Feb 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Feb 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	82,000
Feb 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	71,500
Feb 01, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	121,000
Jan 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Jan 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	88,000
Jan 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	97,000
Jan 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	81,000
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jan 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	126,500
Jan 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	60,800
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
Dec 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Dec 28, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	422,000
Dec 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
Dec 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Dec 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	116,000
Dec 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
Dec 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	76,100
Dec 07, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	993,000
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	44,000
Dec 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 02, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	56,000
Dec 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Nov 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,500
Nov 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	88,900
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,300
Nov 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Nov 21, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	52,300
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Nov 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Nov 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	43,100
Nov 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Nov 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Nov 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	204,700
Nov 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	53,100
Nov 09, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	5,500
Nov 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	41,100
Nov 04, 2022	0.0500	0.0600	0.0400	0.0600	0.0600	64,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7397+0.0024(+0.33%)

CRUDE OIL74.370.00(0.00%)

Bitcoin CAD37,990.61-244.46(-0.64%)

Bitterroot Resources Ltd. (BTT.V)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7397
+0.0024(+0.33%)

CRUDE OIL
74.37
0.00(0.00%)

Bitcoin CAD
37,990.61
-244.46(-0.64%)