Canada markets close in 22 minutes

BWR Exploration Inc. (BWR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 2:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.04000.04000.04000.04000.040058,000
Oct. 23, 20200.04000.04000.04000.04000.040022,000
Oct. 22, 20200.03000.03000.03000.03000.0300-
Oct. 21, 20200.03000.03000.03000.03000.030011,000
Oct. 20, 20200.04000.04000.04000.04000.0400-
Oct. 19, 20200.04000.04000.03500.04000.040021,000
Oct. 16, 20200.04000.04000.04000.04000.0400100,000
Oct. 15, 20200.04000.04000.04000.04000.0400-
Oct. 14, 20200.04000.04000.04000.04000.040022,000
Oct. 13, 20200.04000.04000.04000.04000.0400-
Oct. 09, 20200.04000.04000.04000.04000.0400-
Oct. 08, 20200.04000.04000.04000.04000.0400-
Oct. 07, 20200.04000.04000.04000.04000.040046,650
Oct. 06, 20200.04000.04000.04000.04000.040060,000
Oct. 05, 20200.04000.04000.04000.04000.0400-
Oct. 02, 20200.04000.04000.04000.04000.04008,000
Oct. 01, 20200.04000.04000.04000.04000.0400151,000
Sep. 30, 20200.04000.04000.04000.04000.04003,000
Sep. 29, 20200.04000.04000.04000.04000.040056,000
Sep. 28, 20200.04000.04000.04000.04000.040041,200
Sep. 25, 20200.04000.04000.04000.04000.0400145,000
Sep. 24, 20200.04000.04000.03500.03500.0350116,000
Sep. 23, 20200.04500.04500.04500.04500.0450-
Sep. 22, 20200.04500.04500.04500.04500.0450-
Sep. 21, 20200.04500.04500.04500.04500.0450-
Sep. 18, 2020------
Sep. 17, 20200.04500.04500.04500.04500.045014,000
Sep. 16, 20200.04500.04500.04500.04500.0450160,000
Sep. 15, 20200.04500.04500.04500.04500.045015,000
Sep. 14, 20200.04500.04500.04500.04500.045020,000
Sep. 11, 20200.04500.04500.04500.04500.0450-
Sep. 10, 20200.04500.04500.04500.04500.045050,000
Sep. 09, 20200.04500.04500.04500.04500.0450301,000
Sep. 08, 20200.04500.04500.04500.04500.0450100,690
Sep. 04, 20200.05000.05000.05000.05000.0500131,400
Sep. 03, 20200.05000.05500.05000.05000.0500296,690
Sep. 02, 20200.05500.05500.05000.05000.0500216,500
Sep. 01, 20200.05000.05000.05000.05000.0500136,000
Aug. 31, 20200.04500.04500.04500.04500.0450-
Aug. 28, 20200.04500.04500.04500.04500.0450212,000
Aug. 27, 20200.04500.04500.04500.04500.0450121,600
Aug. 26, 20200.05000.05000.05000.05000.050025,000
Aug. 25, 20200.05000.05000.05000.05000.0500-
Aug. 24, 20200.05000.05000.05000.05000.0500-
Aug. 21, 20200.04500.05000.04500.05000.050044,665
Aug. 20, 20200.05000.05000.05000.05000.0500289,500
Aug. 19, 20200.05000.05000.05000.05000.0500291,000
Aug. 18, 20200.05500.05500.05000.05000.0500210,000
Aug. 17, 20200.05500.05500.05000.05500.0550313,500
Aug. 14, 20200.06000.06000.05500.05500.0550481,000
Aug. 13, 20200.05000.06000.05000.05500.0550346,000
Aug. 12, 20200.05000.05000.05000.05000.0500351,000
Aug. 11, 20200.06000.06000.05000.05000.0500465,000
Aug. 10, 20200.05000.05750.05000.05750.0575546,173
Aug. 07, 20200.04500.04500.04500.04500.0450108,000
Aug. 06, 20200.05000.05000.05000.05000.0500138,000
Aug. 05, 20200.05000.05000.04500.04500.0450410,000
Aug. 04, 20200.05500.05500.05500.05500.055080,000
Jul. 31, 20200.04500.04500.04500.04500.045012,000
Jul. 30, 20200.04500.04500.04500.04500.045088,456
Jul. 29, 20200.04500.04500.04500.04500.0450113,000
Jul. 28, 20200.04000.04000.04000.04000.04005,000
Jul. 27, 20200.04500.04500.04000.04000.040082,000
Jul. 24, 20200.04500.04500.04500.04500.045057,000
Jul. 23, 20200.04500.04500.04500.04500.04508,000
Jul. 22, 20200.05000.05000.04500.04500.0450206,500
Jul. 21, 20200.05000.05500.05000.05000.0500247,000
Jul. 20, 20200.05000.05000.05000.05000.0500235,840
Jul. 17, 20200.04500.04500.04500.04500.0450-
Jul. 16, 20200.04500.04500.04500.04500.045012,000
Jul. 15, 20200.04500.04500.04500.04500.0450-
Jul. 14, 20200.04500.04500.04500.04500.045031,000
Jul. 13, 20200.05000.05000.05000.05000.0500375,000
Jul. 10, 20200.06000.06000.05000.05000.0500645,833
Jul. 09, 20200.05000.05500.05000.05500.0550150,000
Jul. 08, 20200.05000.05000.05000.05000.0500337,000
Jul. 07, 20200.04000.05000.04000.05000.0500799,000
Jul. 06, 20200.03500.03500.03500.03500.0350-
Jul. 03, 20200.03000.03500.03000.03500.03507,000
Jul. 02, 20200.03500.03500.03500.03500.03505,000
Jun. 30, 20200.03000.03000.03000.03000.030075,000
Jun. 29, 20200.03000.03000.03000.03000.030075,000
Jun. 26, 20200.03000.03000.03000.03000.0300140,000
Jun. 25, 20200.03000.03000.03000.03000.030010,000
Jun. 24, 20200.03500.03500.03500.03500.03504,000
Jun. 23, 20200.03500.03500.03500.03500.0350-
Jun. 22, 20200.03500.03500.03500.03500.035017,400
Jun. 19, 20200.03500.03500.03500.03500.035013,000
Jun. 18, 20200.03000.03500.03000.03500.0350391,000
Jun. 17, 20200.03000.03000.03000.03000.030026,000
Jun. 16, 20200.03000.03000.03000.03000.0300-
Jun. 15, 20200.03000.03000.03000.03000.0300284,000
Jun. 12, 20200.02500.03000.02500.03000.030045,000
Jun. 11, 20200.02500.02500.02500.02500.025050,000
Jun. 10, 20200.02500.02500.02500.02500.0250-
Jun. 09, 20200.02500.02500.02500.02500.0250117,000
Jun. 08, 20200.02500.02500.02500.02500.0250167,000
Jun. 05, 20200.02500.02500.02500.02500.025040,000
Jun. 04, 20200.03000.03000.03000.03000.030033,000
Jun. 03, 20200.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...