BRS Resources Ltd. (CSE:BRS)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
At close: Jun 2, 2026
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 834 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,250 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 18,100 |
| May 22, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 65,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,692 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 166,500 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,425 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 24,973 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 16.67% | 5,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,600 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 2,500 |
| May 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -17.39% | 8,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 1,400 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 20,000 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -10.87% | 61,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 1,005 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 37,600 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,600 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 69,500 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 4,150 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,100 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 25.00% | 55,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 5,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -2.86% | 173,500 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 14,004 |
| Mar 24, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 75,479 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,091,500 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,500 |
| Mar 17, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 36,000 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 3,000 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 17.65% | 10,500 |
| Mar 9, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 31,800 |
| Mar 6, 2026 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | 58.33% | 172,500 |
| 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 |