Big Rock Brewery Inc. (TSX:BR)
Canada
· Delayed Price · Currency is CAD 1.070
-0.110 (-9.32%)
May 23, 2025, 3:59 PM EDT
Big Rock Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -9.32% | 381 |
| May 22, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 400 |
| May 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 16, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 18,500 |
| May 15, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 13.33% | 1,100 |
| May 14, 2025 | 1.12 | 1.20 | 1.05 | 1.05 | 1.05 | -0.94% | 5,902 |
| May 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 12, 2025 | 1.06 | 1.13 | 1.06 | 1.06 | 1.06 | -6.19% | 600 |
| May 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 7.62% | 1,100 |
| May 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 7, 2025 | 1.10 | 1.15 | 1.04 | 1.05 | 1.05 | -7.89% | 829 |
| May 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | 200 |
| May 5, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | - | 800 |
| May 2, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -2.78% | 2,400 |
| May 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | 534 |
| Apr 29, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 8.33% | 1,535 |
| Apr 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
| Apr 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 600 |
| Apr 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1 |
| Apr 16, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 1,100 |
| Apr 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 14, 2025 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | -6.09% | 1,000 |
| Apr 11, 2025 | 1.23 | 1.23 | 1.06 | 1.15 | 1.15 | 6.48% | 3,400 |
| Apr 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 9, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 8.00% | 2,200 |
| Apr 8, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 400 |
| Apr 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 1,000 |
| Apr 4, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -8.18% | 200 |
| Apr 3, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 3,700 |
| Apr 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 1, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | - | 2,800 |
| Mar 31, 2025 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -11.40% | 800 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 700 |
| Mar 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 25, 2025 | 1.06 | 1.24 | 1.00 | 1.12 | 1.12 | 3.70% | 2,400 |
| Mar 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 18,900 |
| Mar 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Mar 20, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 3,800 |
| Mar 19, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -4.35% | 3,600 |
| Mar 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 17, 2025 | 1.23 | 1.28 | 1.11 | 1.15 | 1.15 | 5.50% | 13,800 |
| Mar 14, 2025 | 1.18 | 1.19 | 1.08 | 1.09 | 1.09 | -1.80% | 24,935 |
| Mar 13, 2025 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 10,401 |