Canada markets close in 4 hours 25 minutes

Blue River Resources Ltd. (BXR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
As of 10:53AM EDT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.01500.01000.01000.01000.010050,000
Aug 18, 20220.01500.01500.01000.01000.010040,300
Aug 17, 20220.01500.01500.01500.01500.01505,100
Aug 16, 20220.01000.01000.01000.01000.010010,100
Aug 15, 20220.01000.01000.01000.01000.0100-
Aug 12, 20220.01000.01000.01000.01000.010020,200
Aug 11, 20220.01500.01500.01000.01000.0100111,000
Aug 10, 20220.01500.01500.01500.01500.0150300
Aug 09, 20220.01500.01500.01500.01500.015010,000
Aug 08, 20220.01500.01500.01000.01000.010031,800
Aug 05, 20220.01500.01500.01500.01500.015063,000
Aug 04, 20220.01000.01000.01000.01000.0100100,000
Aug 03, 20220.01000.01500.01000.01500.015023,700
Aug 02, 20220.01000.01500.01000.01500.01507,500
Jul 29, 20220.01500.01500.01500.01500.01502,000
Jul 28, 20220.01500.01500.01500.01500.015014,800
Jul 27, 20220.01000.01000.01000.01000.01006,300
Jul 26, 20220.01500.01500.01500.01500.015080,100
Jul 25, 20220.01500.01500.01500.01500.01503,960,800
Jul 22, 20220.02000.02000.02000.02000.020021,300
Jul 21, 20220.02000.02000.01500.01500.0150100,600
Jul 20, 20220.02000.02000.01500.01500.0150490,400
Jul 19, 20220.02000.02000.02000.02000.020067,000
Jul 18, 20220.01500.01500.01500.01500.015020,700
Jul 15, 20220.02000.02000.02000.02000.0200-
Jul 14, 20220.02000.02000.02000.02000.020041,000
Jul 13, 20220.02000.02000.02000.02000.0200-
Jul 12, 20220.02000.02000.02000.02000.020013,100
Jul 11, 20220.01500.02000.01500.02000.02004,000
Jul 08, 20220.02000.02000.02000.02000.02005,800
Jul 07, 20220.01500.02000.01500.01500.01502,654,000
Jul 06, 20220.02000.02000.02000.02000.0200969,000
Jul 05, 20220.02000.02000.02000.02000.0200198,000
Jul 04, 20220.02000.02000.02000.02000.0200230,200
Jun 30, 20220.02000.02000.02000.02000.0200791,000
Jun 29, 20220.02000.02000.02000.02000.0200165,000
Jun 28, 20220.02500.02500.02000.02000.0200119,000
Jun 27, 20220.02000.02500.02000.02500.0250441,000
Jun 24, 20220.02500.02500.02500.02500.025070,100
Jun 23, 20220.02000.02000.02000.02000.020070,400
Jun 22, 20220.02500.02500.02000.02500.025057,000
Jun 21, 20220.02000.02000.02000.02000.0200584,300
Jun 20, 20220.02500.02500.02500.02500.025024,300
Jun 17, 20220.02500.02500.02500.02500.025040,000
Jun 16, 20220.02500.02500.02500.02500.0250765,900
Jun 15, 20220.02500.03000.02500.02500.02506,954,300
Jun 14, 20220.02000.02000.02000.02000.02001,808,000
Jun 13, 20220.02000.02000.01500.01500.0150202,000
Jun 10, 20220.01500.01500.01500.01500.0150122,000
Jun 09, 20220.02000.02000.01500.02000.0200291,800
Jun 08, 20220.02000.02000.02000.02000.020050,100
Jun 07, 20220.02000.02000.01500.02000.0200766,800
Jun 06, 20220.02500.02500.01500.02000.0200197,700
Jun 03, 20220.02500.02500.02000.02000.0200171,400
Jun 02, 20220.02000.02500.02000.02500.025022,100
Jun 01, 20220.02000.02000.02000.02000.02003,611,200
May 31, 20220.02000.02000.02000.02000.0200505,500
May 30, 20220.02000.02000.02000.02000.02001,000
May 27, 20220.02000.02000.02000.02000.0200-
May 26, 20220.02000.02000.02000.02000.0200148,000
May 25, 20220.02000.02000.02000.02000.02001,949,700
May 24, 20220.02000.02000.02000.02000.0200190,000
May 20, 20220.02000.02000.02000.02000.020077,000
May 19, 20220.02000.02000.02000.02000.0200242,500
May 18, 20220.02000.02500.02000.02000.02005,890,500
May 17, 20220.02000.02500.02000.02000.020099,000
May 16, 20220.02000.02500.02000.02000.02001,138,500
May 13, 20220.02000.02500.02000.02500.0250459,000
May 12, 20220.01500.02000.01500.02000.02001,780,000
May 11, 20220.01500.01500.01500.01500.01501,242,000
May 10, 20220.02000.02000.01500.01500.01502,868,000
May 09, 20220.02000.02000.02000.02000.020038,000
May 06, 20220.02000.02500.01500.02000.0200601,000
May 05, 20220.02000.02000.02000.02000.0200555,000
May 04, 20220.02000.02500.02000.02000.02002,415,500
May 03, 20220.01500.02000.01500.02000.02008,691,000
May 02, 20220.01500.01500.01500.01500.01505,104,500
Apr 29, 20220.01500.01500.01500.01500.01501,075,800
Apr 28, 20220.01500.01500.01500.01500.0150793,000
Apr 27, 20220.01500.01500.01500.01500.01505,000
Apr 26, 20220.01500.01500.01500.01500.0150-
Apr 25, 20220.01500.01500.01500.01500.0150-
Apr 22, 20220.01500.01500.01500.01500.0150-
Apr 21, 20220.01500.01500.01500.01500.0150-
Apr 20, 20220.01500.01500.01500.01500.01505,000
Apr 19, 20220.01500.01500.01500.01500.0150-
Apr 18, 20220.01500.01500.01500.01500.0150-
Apr 14, 20220.01500.01500.01500.01500.01504,000
Apr 13, 20220.01000.01000.01000.01000.010088,500
Apr 12, 20220.01000.01000.01000.01000.0100-
Apr 11, 20220.01000.01000.01000.01000.010025,000
Apr 08, 20220.01000.01000.01000.01000.010012,000
Apr 07, 20220.01000.01000.01000.01000.01001,000
Apr 06, 20220.01500.01500.01000.01000.010059,400
Apr 05, 20220.01000.01000.01000.01000.0100-
Apr 04, 20220.01000.01000.01000.01000.01001,000
Apr 01, 20220.01000.01000.01000.01000.0100-
Mar 31, 20220.01500.01500.01000.01000.01005,500
Mar 30, 20220.01000.01000.01000.01000.01005,700
Mar 29, 20220.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...