BRS Resources Ltd. (CSE:BRS)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0250 (13.16%)
Sep 17, 2025, 3:52 PM EDT
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 13.16% | 6,000 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -19.15% | 10,000 |
| Sep 12, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 23.68% | 9,000 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 12,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 29,000 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 30,500 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 4,500 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -21.82% | 68,500 |
| Aug 25, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 5,500 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 9,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,100 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 18,000 |
| Aug 13, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 17,000 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 5,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,500 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 36,510 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,500 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 9,900 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 12,270 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,300 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 58,791 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | 0.26 | -10.34% | 89,375 |
| Jul 23, 2025 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 26.09% | 74,400 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 17,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 17,201 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,000 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 12,000 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,850 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 10,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 29,800 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 2,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.45% | 500 |
| Jun 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 19.64% | 2,000 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -18.84% | 1,025 |
| Jun 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 38.00% | 500 |
| May 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.79% | 64,000 |
| May 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.38% | 21,000 |
| May 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 1,005 |
| May 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 500 |
| May 22, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 66.67% | 14,010 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 500 |
| May 5, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -18.33% | 20,000 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 3,000 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,000 |