Canada Markets open in 3 hrs 13 mins

Blue River Resources Ltd. (BXR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 01:36PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20220.01000.01000.01000.01000.0100126,500
Dec 06, 20220.01000.01000.01000.01000.01007,000
Dec 05, 20220.01500.01500.01000.01000.010051,700
Dec 02, 20220.01500.01500.01000.01000.0100385,100
Dec 01, 20220.01500.01500.01000.01000.0100391,000
Nov 30, 20220.01500.01500.01000.01000.010062,500
Nov 29, 20220.01000.01000.01000.01000.01002,950,500
Nov 28, 20220.01000.01000.01000.01000.010015,000
Nov 25, 20220.01000.01000.01000.01000.0100-
Nov 24, 20220.01000.01000.01000.01000.0100-
Nov 23, 20220.01000.01000.01000.01000.010020,000
Nov 22, 20220.01000.01000.01000.01000.01001,000
Nov 21, 20220.01000.01000.01000.01000.010020,000
Nov 18, 20220.01500.01500.01500.01500.0150-
Nov 17, 20220.01500.01500.01500.01500.0150-
Nov 16, 20220.01500.01500.01500.01500.0150-
Nov 15, 20220.01500.01500.01500.01500.0150-
Nov 14, 20220.01500.01500.01500.01500.0150767,800
Nov 11, 20220.02000.02000.02000.02000.0200415,300
Nov 10, 20220.02000.02000.01500.01500.015036,000
Nov 09, 20220.01500.01500.01500.01500.0150238,500
Nov 08, 20220.01500.01500.01500.01500.0150405,300
Nov 07, 20220.01500.01500.01500.01500.0150151,500
Nov 04, 20220.01500.01500.01500.01500.0150101,000
Nov 03, 20220.02000.02000.01500.01500.0150229,500
Nov 02, 20220.01500.01500.01500.01500.0150355,000
Nov 01, 20220.01500.01500.01500.01500.01506,000
Oct 31, 20220.01500.01500.01500.01500.015053,600
Oct 28, 20220.01500.01500.01500.01500.0150-
Oct 27, 20220.02000.02000.01500.01500.01502,751,700
Oct 26, 20220.01500.01500.01500.01500.01504,166,000
Oct 25, 20220.01500.01500.01000.01000.010021,000
Oct 24, 20220.01500.01500.01500.01500.0150-
Oct 21, 20220.01500.01500.01500.01500.0150200,200
Oct 20, 20220.01500.01500.01000.01500.0150383,000
Oct 19, 20220.01500.01500.01500.01500.01501,082,200
Oct 18, 20220.02000.02000.01500.01500.0150311,500
Oct 17, 20220.02000.02000.01500.01500.015052,200
Oct 14, 20220.01500.01500.01500.01500.01504,165,000
Oct 13, 20220.01000.01500.01000.01500.01501,035,000
Oct 12, 20220.01500.01500.01500.01500.0150106,000
Oct 11, 20220.01500.01500.01500.01500.01501,000
Oct 07, 20220.01500.01500.01000.01000.010015,000
Oct 06, 20220.01000.01000.01000.01000.010036,000
Oct 05, 20220.01500.01500.01000.01500.015046,000
Oct 04, 20220.01500.01500.01500.01500.0150417,000
Oct 03, 20220.01500.01500.01000.01000.0100351,700
Sept 30, 20220.02000.02000.02000.02000.0200-
Sept 29, 20220.01500.02000.01500.02000.020095,000
Sept 28, 20220.01500.02000.01500.01500.0150150,800
Sept 27, 20220.01500.01500.01500.01500.015061,000
Sept 26, 20220.01500.02000.01500.02000.0200254,400
Sept 23, 20220.02000.02000.01500.01500.0150436,300
Sept 22, 20220.02000.02000.01500.02000.0200290,800
Sept 21, 20220.02000.02000.01000.02000.02001,388,100
Sept 20, 20220.02000.02000.01500.01500.0150258,000
Sept 19, 20220.01500.01500.01500.01500.015032,600
Sept 16, 20220.01500.01500.01500.01500.0150417,000
Sept 15, 20220.01500.01500.01500.01500.0150414,100
Sept 14, 20220.01500.02000.01500.02000.020069,100
Sept 13, 20220.02000.02000.02000.02000.02005,500
Sept 12, 20220.01500.01500.01500.01500.01501,000
Sept 09, 20220.01500.01500.01500.01500.0150687,300
Sept 08, 20220.01500.01500.01500.01500.0150998,000
Sept 07, 20220.01500.01500.01500.01500.0150500
Sept 06, 20220.01500.01500.01500.01500.0150-
Sept 02, 20220.01500.01500.01500.01500.0150350,000
Sept 01, 20220.01500.01500.01500.01500.0150100,000
Aug 31, 20220.01500.01500.01500.01500.01501,600
Aug 30, 20220.01500.01500.01500.01500.0150-
Aug 29, 20220.01500.01500.01500.01500.0150400
Aug 26, 20220.01000.01500.01000.01500.0150319,400
Aug 25, 20220.01500.01500.01500.01500.015010,200
Aug 24, 20220.01000.01000.01000.01000.0100-
Aug 23, 20220.01000.01000.01000.01000.010091,100
Aug 22, 20220.01000.01000.01000.01000.010059,500
Aug 19, 20220.01000.01000.01000.01000.010085,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...