BrightRock Gold Corp. (BRGC)
OTCMKTS
· Delayed Price · Currency is USD
0.0647
+0.0047 (7.83%)
Jun 6, 2025, 1:31 PM EDT
BrightRock Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 19.76% | 31,605 |
Jun 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.91% | 13,001 |
Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,600 |
Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 2,870 |
May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.71% | 19,600 |
May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.60% | 101 |
May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.14% | 50,274 |
May 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.70% | 49,493 |
May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.30% | 8,375 |
May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.76% | 10,000 |
May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -12.14% | 42,360 |
May 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.48% | 13,743 |
May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.70% | 8,350 |
May 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.48% | 4,218 |
May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20 |
May 7, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 15,500 |
May 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.52% | 77,944 |
May 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.10% | 90,495 |
May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,471 |
May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 1,217 |
Apr 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.69% | 60,510 |
Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 108,950 |
Apr 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.20% | 131,595 |
Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.60% | 5,700 |
Apr 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.53% | 5,833 |
Apr 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.28% | 24,863 |
Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.32% | 35,000 |
Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27 |
Apr 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.07% | 33,950 |
Apr 15, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 11,700 |
Apr 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 32,249 |
Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50 |
Apr 9, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.26% | 90,200 |
Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 2,100 |
Apr 7, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 21.98% | 4,826 |
Apr 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -12.34% | 36,500 |
Apr 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.60% | 5,801 |
Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Apr 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.57% | 7,395 |
Mar 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.20% | 18,500 |
Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,939 |
Mar 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,901 |
Mar 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.48% | 30,802 |