Beretta Ventures Ltd. (TSXV:BRTA.H)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Apr 25, 2025, 4:00 PM EDT
Beretta Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 5,000 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -21.21% | 28,000 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -8.33% | 12,550 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.09% | 2,848 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 1,500 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -17.95% | 500 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 6, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | - | 2.63% | 4,180 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,000 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 22.58% | 2,000 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,086 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |