Bird River Resources Inc. (CSE:BDR)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
Dec 5, 2025, 3:12 PM EST
Bird River Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 7,119 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 9,397 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 93,150 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 2,470 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 55,500 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 53,708 |
| Nov 26, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 68,400 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 69,479 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 96,881 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 55,500 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 66,964 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 61,666 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,397 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 84,240 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 49,000 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 6,464 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 171,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 20,100 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 71,360 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,983 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 468,047 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 84,750 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 65,587 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 131,864 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 9,363 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 63,500 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 225,730 |
| Oct 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 80,136 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 51,410 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.50% | 399,357 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 184,212 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 149,978 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 462,699 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 80,552 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 77,158 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 63,984 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,861 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 22,542 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 105,752 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 23,320 |
| Oct 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 14,500 |
| Oct 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 62,487 |
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 62,410 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 262,010 |
| Sep 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 150,500 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 320,000 |
| Sep 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 126,000 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 158,266 |