Big Rock Brewery Inc. (TSX:BR)
Canada
· Delayed Price · Currency is CAD 1.090
-0.050 (-4.39%)
Jun 27, 2025, 9:07 AM EDT
Big Rock Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 26, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -4.39% | 21,118 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 18, 2025 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 5.56% | 1,100 |
| Jun 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 100 |
| Jun 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 221 |
| Jun 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 11, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | 3,700 |
| Jun 10, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 8.82% | 3,200 |
| Jun 9, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -8.93% | 301 |
| Jun 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 4, 2025 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | - | 1,900 |
| Jun 3, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 2.75% | 1,900 |
| Jun 2, 2025 | 1.08 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 4,500 |
| May 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 600 |
| May 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.54% | 1,500 |
| May 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 700 |
| May 23, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -9.32% | 400 |
| 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 |