BRS Resources Ltd. (CSE:BRS)
Canada · Delayed Price · Currency is CAD 0.2450
-0.0050 (-2.00%)
Jul 18, 2025, 9:30 AM EDT
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | - |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | - | - | 12,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 18,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 8,500 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,850 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 10,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -10.71% | 10,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 29,800 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 2,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -10.45% | 500 |
| Jun 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 19.64% | 2,000 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| 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 | - | - | - |