BRS Resources Ltd. (CSE: BRS)
Canada
· Delayed Price · Currency is CAD 0.250
-0.050 (-16.67%)
Dec 20, 2024, 1:19 PM EST
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.29 | 0.29 | 0.25 | 0.25 | - | -16.67% | 1,000 |
| Dec 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Dec 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Dec 17, 2024 | 0.24 | 0.34 | 0.24 | 0.30 | - | 22.45% | 6,400 |
| Dec 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28.95% | 1,000 |
| Dec 13, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 1,500 |
| Dec 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | -20.00% | 15,500 |
| Dec 10, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 111,000 |
| Dec 9, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,500 |
| Dec 6, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | - | 33.33% | 2,000 |
| Dec 5, 2024 | 0.17 | 0.17 | 0.14 | 0.15 | - | -25.00% | 28,000 |
| Dec 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 2, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33.33% | 1,000 |
| Nov 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 1,500 |
| Nov 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 2,500 |
| Nov 27, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Nov 26, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 13,000 |
| Nov 25, 2024 | 0.17 | 0.22 | 0.12 | 0.12 | - | -14.29% | 21,100 |
| Nov 22, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.00% | 14,850 |
| Nov 21, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 1,000 |
| Nov 20, 2024 | 0.11 | 0.14 | 0.11 | 0.14 | - | 28.57% | 20,387 |
| Nov 19, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | - | -19.23% | 28,000 |
| Nov 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 25,500 |
| Nov 15, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Nov 14, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Nov 13, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 20,000 |
| Nov 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 11, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 40,000 |
| Nov 8, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | - | -13.33% | 3,000 |
| Nov 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -16.67% | 1,025,000 |
| Nov 4, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Nov 1, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 31, 2024 | 0.15 | 0.18 | 0.15 | 0.18 | - | 44.00% | 4,000 |
| Oct 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Oct 29, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Oct 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Oct 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -16.67% | 600 |
| Oct 24, 2024 | 0.15 | 0.15 | 0.13 | 0.15 | - | 7.14% | 192,500 |
| Oct 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 22, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 3,000 |
| Oct 21, 2024 | 0.18 | 0.18 | 0.15 | 0.15 | - | -3.33% | 4,000 |
| Oct 18, 2024 | 0.17 | 0.17 | 0.15 | 0.15 | - | -14.29% | 21,500 |
| Oct 17, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | -18.60% | 1,000 |
| Oct 16, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Oct 15, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Oct 11, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Oct 10, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | -17.31% | 6,002 |
| Oct 9, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | -13.33% | 500 |
| Oct 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Oct 7, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Oct 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Oct 3, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Oct 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Oct 1, 2024 | 0.25 | 0.30 | 0.20 | 0.30 | - | 50.00% | 13,210 |
| Sep 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 27, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 5,000 |
| Sep 24, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 7,000 |
| Sep 23, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 3,509 |
| Sep 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 2,500 |
| Sep 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 5,513 |
| Sep 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 13, 2024 | 0.20 | 0.20 | 0.18 | 0.20 | - | -52.38% | 197,900 |
| Sep 12, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | - | 110.00% | 500 |
| Sep 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21.21% | 3,000 |
| Sep 10, 2024 | 0.16 | 0.17 | 0.15 | 0.17 | - | -62.92% | 8,910 |
| Sep 9, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | - | -11.00% | 1,900 |
| Sep 6, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Sep 5, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Sep 4, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.00% | 1,000 |