BRS Resources Ltd. (CSE:BRS)
Canada
· Delayed Price · Currency is CAD 0.2800
-0.0650 (-18.84%)
Jun 3, 2025, 4:00 PM EDT
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -18.84% | 1,025 |
| Jun 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 38.00% | 500 |
| May 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -13.79% | 64,000 |
| May 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -9.38% | 21,000 |
| May 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 1,005 |
| May 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -25.00% | 500 |
| May 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 22, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | - | 66.67% | 14,010 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 500 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 5, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | -18.33% | 20,000 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25.00% | 3,000 |
| May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,000 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 2,000 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 16,000 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 17, 2025 | 0.35 | 0.35 | 0.26 | 0.26 | - | -35.00% | 69,700 |
| Apr 16, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | - | 33.33% | 67,250 |
| Apr 15, 2025 | 0.26 | 0.35 | 0.26 | 0.30 | - | 20.00% | 40,500 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 46,000 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,000 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.00% | 1,000 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 1,000 |
| Apr 1, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.51% | 6,002 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| 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 | - | - | - |