BRS Resources Ltd. (CSE:BRS)
Canada
· Delayed Price · Currency is CAD 0.2350
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 500 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,000 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,000 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17.50% | 500 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -11.11% | 8,000 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | - | -11.76% | 20,500 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 40,000 |
| Feb 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 9,000 |
| Feb 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 13.64% | 20,500 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 14,240 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 18,500 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 10,500 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.67% | 4,000 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 10, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | - | 7.14% | 40,500 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 4,850 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -25.00% | 45,000 |
| Feb 5, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | - | 24.44% | 8,000 |
| Feb 4, 2025 | 0.26 | 0.29 | 0.23 | 0.23 | - | -8.16% | 27,000 |
| Feb 3, 2025 | 0.32 | 0.32 | 0.25 | 0.25 | - | -23.44% | 57,500 |
| Jan 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.03% | 5,000 |
| Jan 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.13% | 1,000 |
| Jan 29, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -3.03% | 4,000 |
| Jan 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -4.35% | 4,100 |
| Jan 27, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 23.21% | 14,000 |
| Jan 24, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | - | -20.00% | 14,003 |
| Jan 23, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | - | 16.67% | 41,430 |
| Jan 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,500 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jan 20, 2025 | 0.30 | 0.32 | 0.26 | 0.30 | - | 20.00% | 19,500 |
| Jan 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 18,500 |