Big Rock Brewery Inc. (TSX:BR)
Canada · Delayed Price · Currency is CAD 0.8500
+0.0200 (2.41%)
Feb 9, 2026, 10:07 AM EST
Big Rock Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 1,200 |
| Feb 6, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 1,000 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 600 |
| Feb 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,000 |
| Jan 28, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 500 |
| Jan 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 1,400 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 510 |
| Jan 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,004 |
| Jan 15, 2026 | 0.80 | 0.90 | 0.80 | 0.88 | 0.88 | 12.82% | 13,153 |
| Jan 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 535 |
| Jan 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 579 |
| Jan 6, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 5.48% | 500 |
| Jan 5, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 911 |
| Jan 2, 2026 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -6.25% | 8,100 |
| Dec 29, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 3.90% | 2,200 |
| Dec 24, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.75% | 2,800 |
| Dec 22, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 9,519 |
| Dec 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,100 |
| Dec 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.11% | 1,000 |
| Dec 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 1,100 |
| Dec 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 3,500 |
| Dec 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 724 |
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.26% | 2,208 |
| Dec 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 4,204 |
| Dec 2, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 2,932 |
| Dec 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,564 |
| Nov 28, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 36,030 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 13,340 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,500 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 508 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | - | 4,200 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 762 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 826 |
| Nov 18, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 8.43% | 4,500 |
| Nov 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -11.70% | 612 |
| Nov 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 7,301 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,002 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.93% | 1,702 |
| Nov 6, 2025 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | 6.32% | 5,000 |
| Nov 5, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 5.56% | 2,100 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 2,675 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,400 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 18,500 |
| Oct 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,100 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 500 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.00% | 200 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 500 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 1,000 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 500 |
| Oct 15, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 1,500 |