Big Rock Brewery Inc. (TSX:BR)
Canada · Delayed Price · Currency is CAD 0.9900
-0.0700 (-6.60%)
Oct 2, 2025, 4:10 PM EDT
Big Rock Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -6.60% | 1,000 |
| Sep 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 900 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 3,200 |
| Sep 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 7,649 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5 |
| Sep 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,300 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 408 |
| Sep 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 5,000 |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,000 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | - | 2,100 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 134 |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 1,100 |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 9, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 19,600 |
| Sep 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,020 |
| Sep 5, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 2,000 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 1,000 |
| Aug 28, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 4.95% | 8,300 |
| Aug 27, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 22,800 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 12,900 |
| Aug 25, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -3.81% | 29,300 |
| Aug 22, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 3,225 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200 |
| Aug 19, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -4.55% | 1,400 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 11, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | - | 6,700 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 218 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 15.79% | 8,625 |
| Aug 5, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -12.84% | 8,500 |
| Aug 1, 2025 | 1.04 | 1.10 | 1.00 | 1.09 | 1.09 | 3.81% | 8,300 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 212 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.84% | 500 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 400 |
| Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 22, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -3.81% | 1,117 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 600 |