BRS Resources Ltd. (CSE:BRS)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
At close: Feb 26, 2026
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 11,600 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 500 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 25,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 80,200 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 70,100 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -19.35% | 1,200 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 32,888 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 11,000 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 26,596 |
| Feb 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 2,000 |
| Feb 6, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 7.14% | 48,000 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -26.32% | 26,502 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 182,000 |
| Feb 3, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 18.75% | 235,631 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 47,700 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 1,000 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 1,500 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 50,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.62% | 1,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 35,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.08% | 2,000 |
| Jan 22, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 44.44% | 49,000 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 33,000 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 67,000 |
| Jan 16, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 23.33% | 55,572 |
| Jan 15, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 36.36% | 100,500 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 1,500 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 3,300 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 29,250 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 10,000 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 129,520 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,000 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 75,000 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 530 |
| Dec 22, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | - | 52,000 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.88% | 4,000 |
| Dec 17, 2025 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 60.00% | 124,500 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,000 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 25,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -13.64% | 75,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 22,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 10,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 14,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 28,592 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -17.14% | 106,000 |
| Nov 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.67% | 21,500 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -23.08% | 20,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.36% | 1,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 2.33% | 55,500 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 43.33% | 1,000 |