Buscando Resources Corp (CSE:BRCO)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
At close: Jun 3, 2025
Buscando Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 110,500 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 32,500 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| May 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 20,000 |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 530 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 1,000 |
| May 16, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 35,000 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,000 |
| May 13, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 282,000 |
| May 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 118,000 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 103,000 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,500 |
| May 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 103,000 |
| May 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 59,500 |
| Apr 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 85,000 |
| Apr 28, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 82,000 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,000 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 64,000 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 15,000 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 30,500 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 2,000 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | -5.00% | 671,000 |
| Apr 9, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 21.21% | 58,500 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 11,000 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 24,000 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 13,500 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 43,000 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 32,500 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 198,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 51,000 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 19,500 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 78,500 |
| Mar 25, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 107,500 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,000 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 4,000 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 47,000 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 63,000 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8,500 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 121,000 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 183,000 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 45,000 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 11,000 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 29,500 |
| Feb 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 62,500 |
| Feb 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 400,001 |
| Feb 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 177,000 |
| Jan 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,000 |