Canada markets closed

BWR Exploration Inc. (BWR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 10:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.03000.03000.03000.03000.030026,000
Nov. 25, 20210.03000.03000.03000.03000.0300120,000
Nov. 24, 20210.03000.03000.03000.03000.0300-
Nov. 23, 20210.03000.03000.03000.03000.0300564,000
Nov. 22, 20210.03000.03000.03000.03000.030066,000
Nov. 19, 20210.03500.03500.03500.03500.0350-
Nov. 18, 20210.03500.03500.03500.03500.0350238,000
Nov. 17, 20210.03500.04500.03500.03500.03501,264,500
Nov. 16, 20210.03000.03000.03000.03000.0300-
Nov. 15, 20210.03000.03000.03000.03000.0300-
Nov. 12, 20210.03000.03000.03000.03000.030021,300
Nov. 11, 20210.03000.03000.03000.03000.0300-
Nov. 10, 20210.03000.03000.03000.03000.0300129,000
Nov. 09, 20210.03000.03000.03000.03000.030014,000
Nov. 08, 20210.03000.03500.03000.03000.0300254,000
Nov. 05, 20210.03000.03000.02500.02500.0250397,000
Nov. 04, 20210.03000.03000.03000.03000.0300-
Nov. 03, 20210.03000.03000.03000.03000.0300-
Nov. 02, 20210.03000.03000.03000.03000.0300-
Nov. 01, 20210.03000.03000.03000.03000.0300-
Oct. 29, 20210.03000.03000.03000.03000.0300-
Oct. 28, 20210.03000.03000.03000.03000.0300200
Oct. 27, 20210.03000.03000.03000.03000.0300-
Oct. 26, 20210.03000.03000.03000.03000.0300-
Oct. 25, 20210.03000.03000.03000.03000.03003,000
Oct. 22, 20210.03000.03000.03000.03000.03001,000
Oct. 21, 20210.03000.03000.03000.03000.030019,000
Oct. 20, 20210.03000.03000.03000.03000.0300-
Oct. 19, 20210.03000.03000.03000.03000.0300-
Oct. 18, 20210.03000.03000.03000.03000.0300230,000
Oct. 15, 20210.03000.03000.03000.03000.030083,500
Oct. 14, 20210.03000.03000.03000.03000.03004,000
Oct. 13, 20210.02500.02500.02500.02500.0250-
Oct. 12, 20210.02500.02500.02500.02500.0250-
Oct. 08, 20210.02500.02500.02500.02500.0250-
Oct. 07, 20210.02500.02500.02500.02500.0250-
Oct. 06, 20210.02500.02500.02500.02500.0250-
Oct. 05, 20210.02500.02500.02500.02500.0250-
Oct. 04, 20210.02500.02500.02500.02500.0250-
Oct. 01, 20210.02500.02500.02500.02500.025016,500
Sep. 30, 20210.03000.03000.03000.03000.0300-
Sep. 29, 20210.03000.03000.03000.03000.0300-
Sep. 28, 20210.03000.03000.03000.03000.0300135,000
Sep. 27, 20210.02500.02500.02500.02500.025075,000
Sep. 24, 20210.03000.03000.03000.03000.030045,000
Sep. 23, 20210.03000.03000.03000.03000.0300-
Sep. 22, 20210.03000.03000.03000.03000.0300-
Sep. 21, 20210.03000.03000.03000.03000.0300-
Sep. 20, 20210.03000.03500.03000.03000.0300100,000
Sep. 17, 20210.03000.03000.03000.03000.030019,000
Sep. 16, 20210.03500.03500.03000.03000.0300326,000
Sep. 15, 20210.02500.02500.02500.02500.0250-
Sep. 14, 20210.02500.02500.02500.02500.0250-
Sep. 13, 20210.02500.02500.02500.02500.0250-
Sep. 10, 20210.02500.02500.02500.02500.02503,000
Sep. 09, 20210.03000.03000.03000.03000.0300-
Sep. 08, 20210.03000.03000.03000.03000.0300273,000
Sep. 07, 20210.03000.03000.03000.03000.030014,000
Sep. 03, 20210.03000.03000.03000.03000.0300-
Sep. 02, 20210.03000.03000.03000.03000.0300-
Sep. 01, 20210.03000.03000.03000.03000.030044,900
Aug. 31, 20210.03000.03000.03000.03000.030012,000
Aug. 30, 20210.02500.02500.02500.02500.0250-
Aug. 27, 20210.03000.03000.02500.02500.025020,000
Aug. 26, 20210.03000.03000.03000.03000.0300-
Aug. 25, 20210.03000.03000.03000.03000.0300-
Aug. 24, 20210.03000.03000.03000.03000.0300-
Aug. 23, 20210.03000.03000.03000.03000.0300-
Aug. 20, 20210.03000.03000.03000.03000.0300-
Aug. 19, 20210.03000.03000.03000.03000.03002,000
Aug. 18, 20210.03000.03000.03000.03000.0300375,000
Aug. 17, 20210.03000.03000.03000.03000.030017,000
Aug. 16, 20210.03000.03000.02500.02500.0250328,000
Aug. 13, 20210.03000.03000.03000.03000.030071,000
Aug. 12, 20210.03000.03000.03000.03000.0300-
Aug. 11, 20210.03000.03000.03000.03000.030053,000
Aug. 10, 20210.03000.03000.03000.03000.030088,414
Aug. 09, 20210.03500.03500.03500.03500.035020,500
Aug. 06, 20210.03000.03000.03000.03000.0300-
Aug. 05, 20210.03000.03000.03000.03000.0300-
Aug. 04, 20210.03000.03000.03000.03000.030038,000
Aug. 03, 20210.03000.03000.03000.03000.030030,000
Jul. 30, 20210.03000.03000.03000.03000.030098,000
Jul. 29, 20210.03000.03000.03000.03000.0300-
Jul. 28, 20210.03000.03000.03000.03000.0300-
Jul. 27, 20210.03000.03000.03000.03000.0300-
Jul. 26, 20210.03000.03000.03000.03000.0300-
Jul. 23, 20210.03000.03000.03000.03000.0300-
Jul. 22, 20210.03000.03000.03000.03000.0300-
Jul. 21, 20210.03000.03000.03000.03000.0300-
Jul. 20, 20210.03000.03000.03000.03000.0300-
Jul. 19, 20210.03000.03000.03000.03000.0300-
Jul. 16, 20210.03000.03000.03000.03000.0300-
Jul. 15, 20210.03000.03000.03000.03000.0300-
Jul. 14, 20210.03000.03000.03000.03000.0300-
Jul. 13, 20210.03500.03500.03000.03000.0300282,500
Jul. 12, 20210.03500.03500.03500.03500.0350-
Jul. 09, 20210.03500.03500.03500.03500.0350-
Jul. 08, 20210.03500.03500.03500.03500.0350-
Jul. 07, 20210.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...