Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Brunswick Exploration Inc (BRW)
Brunswick Exploration Inc (BRW) Historical

BRW Brunswick Exploration Inc

0.32

-0.065 (-16.88%)

Jun 04 2024 - Closed

Delayed by 15 minutes

BRW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.32	-0.065	-16.88%	0.395	0.395	0.32	614,258
Jun 03 2024	0.385	0.01	2.67%	0.38	0.385	0.38	62,110
May 31 2024	0.375	-0.005	-1.32%	0.38	0.38	0.37	367,380
May 30 2024	0.38	-0.015	-3.80%	0.395	0.395	0.375	133,969
May 29 2024	0.395	-0.01	-2.47%	0.40	0.405	0.375	293,713
May 28 2024	0.405	0.01	2.53%	0.39	0.405	0.39	338,967
May 27 2024	0.395	-0.01	-2.47%	0.395	0.40	0.385	341,667
May 24 2024	0.405	0.01	2.53%	0.40	0.415	0.395	57,579
May 23 2024	0.395	-0.02	-4.82%	0.42	0.42	0.395	410,457
May 22 2024	0.415	-0.035	-7.78%	0.46	0.46	0.415	352,151
May 21 2024	0.45	0.015	3.45%	0.455	0.47	0.45	177,034
May 17 2024	0.435	0.025	6.10%	0.42	0.445	0.415	278,557
May 16 2024	0.41	-0.005	-1.20%	0.435	0.44	0.405	149,387
May 15 2024	0.415	-0.01	-2.35%	0.43	0.44	0.415	99,466
May 14 2024	0.425	-0.04	-8.60%	0.455	0.46	0.42	358,282
May 13 2024	0.465	-0.03	-6.06%	0.49	0.49	0.46	124,551
May 10 2024	0.495	-0.025	-4.81%	0.50	0.51	0.49	60,152
May 09 2024	0.52	-0.01	-1.89%	0.53	0.53	0.50	89,154
May 08 2024	0.53	0.07	15.22%	0.51	0.53	0.485	279,368
May 07 2024	0.46	0.01	2.22%	0.47	0.47	0.46	48,931
May 06 2024	0.45	0.00	0.00%	0.46	0.46	0.45	33,826
May 03 2024	0.45	-0.005	-1.10%	0.46	0.46	0.445	114,162
May 02 2024	0.455	-0.015	-3.19%	0.47	0.47	0.45	89,022
May 01 2024	0.47	-0.01	-2.08%	0.475	0.475	0.47	42,400
Apr 30 2024	0.48	-0.01	-2.04%	0.495	0.495	0.475	39,962
Apr 29 2024	0.49	0.01	2.08%	0.475	0.495	0.475	108,290
Apr 26 2024	0.48	0.01	2.13%	0.48	0.50	0.48	103,612
Apr 25 2024	0.47	0.02	4.44%	0.46	0.47	0.43	189,965
Apr 24 2024	0.45	0.005	1.12%	0.445	0.46	0.445	48,010
Apr 23 2024	0.445	-0.015	-3.26%	0.46	0.46	0.445	94,915
Apr 22 2024	0.46	-0.03	-6.12%	0.49	0.49	0.46	86,433
Apr 19 2024	0.49	-0.01	-2.00%	0.50	0.51	0.49	77,979
Apr 18 2024	0.50	0.01	2.04%	0.51	0.52	0.50	35,905
Apr 17 2024	0.49	-0.03	-5.77%	0.52	0.52	0.49	139,698
Apr 16 2024	0.52	-0.04	-7.14%	0.55	0.55	0.52	89,742
Apr 15 2024	0.56	0.02	3.70%	0.56	0.57	0.54	117,842
Apr 12 2024	0.54	0.05	10.20%	0.51	0.57	0.51	463,788
Apr 11 2024	0.49	-0.04	-7.55%	0.50	0.53	0.49	176,500
Apr 10 2024	0.53	0.055	11.58%	0.475	0.53	0.465	272,015
Apr 09 2024	0.475	0.01	2.15%	0.475	0.48	0.45	183,684
Apr 08 2024	0.465	0.01	2.20%	0.475	0.48	0.455	189,850
Apr 05 2024	0.455	-0.01	-2.15%	0.455	0.46	0.445	103,190
Apr 04 2024	0.465	-0.035	-7.00%	0.52	0.52	0.46	137,422
Apr 03 2024	0.50	0.02	4.17%	0.48	0.51	0.47	187,320
Apr 02 2024	0.48	0.08	20.00%	0.40	0.48	0.40	592,621
Apr 01 2024	0.40	0.005	1.27%	0.40	0.40	0.395	167,785
Mar 28 2024	0.395	0.015	3.95%	0.41	0.41	0.385	184,986
Mar 27 2024	0.38	0.005	1.33%	0.39	0.40	0.38	67,728
Mar 26 2024	0.375	-0.025	-6.25%	0.40	0.40	0.37	679,017
Mar 25 2024	0.40	-0.025	-5.88%	0.425	0.425	0.395	434,414
Mar 22 2024	0.425	0.01	2.41%	0.425	0.445	0.425	468,259
Mar 21 2024	0.415	-0.01	-2.35%	0.43	0.43	0.415	89,791
Mar 20 2024	0.425	0.01	2.41%	0.415	0.425	0.40	175,377
Mar 19 2024	0.415	-0.025	-5.68%	0.44	0.445	0.415	174,155
Mar 18 2024	0.44	-0.01	-2.22%	0.45	0.45	0.435	50,032
Mar 15 2024	0.45	0.02	4.65%	0.435	0.45	0.435	64,698
Mar 14 2024	0.43	-0.02	-4.44%	0.46	0.46	0.425	196,215
Mar 13 2024	0.45	0.01	2.27%	0.45	0.45	0.435	139,027
Mar 12 2024	0.44	-0.02	-4.35%	0.46	0.46	0.44	90,850
Mar 11 2024	0.46	0.00	0.00%	0.46	0.48	0.46	59,525
Mar 08 2024	0.46	-0.03	-6.12%	0.49	0.49	0.45	121,800
Mar 07 2024	0.49	0.01	2.08%	0.465	0.50	0.465	382,071

Brunswick Exploration

Fidelity Emerging Markets

Delayed Upgrade Clock