Skip to main content
Beretta Ventures Ltd. (TSXV:BRTA.H)
Canada flag Canada · Delayed Price · Currency is CAD
0.1550
0.00 (0.00%)
Jun 9, 2025, 4:00 PM EDT

Beretta Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.160.160.160.16---
Jun 6, 20250.160.160.160.16---
Jun 5, 20250.160.160.160.16-29.17%500
Jun 4, 20250.120.120.120.12--17.24%16,000
Jun 3, 20250.150.150.150.15--21.62%4,000
Jun 2, 20250.190.190.190.19---
May 30, 20250.190.190.190.19---
May 29, 20250.190.190.190.19---
May 28, 20250.190.190.190.19-15.62%4,000
May 27, 20250.160.160.160.16--15.79%10,000
May 26, 20250.190.190.190.19--5.00%5,000
May 23, 20250.200.200.200.20-14.29%8,500
May 22, 20250.210.210.180.18--23.91%32,500
May 21, 20250.230.230.230.23-6.98%1,003
May 20, 20250.220.220.220.22-16.22%6,500
May 16, 20250.190.190.190.19---
May 15, 20250.190.190.190.19---
May 14, 20250.190.190.190.19---
May 13, 20250.190.190.190.19--22.92%4,900
May 12, 20250.240.240.240.24-45.45%5,857
May 9, 20250.240.240.170.17--17.50%7,223
May 8, 20250.190.200.190.20-5.26%32,388
May 7, 20250.190.190.190.19-35.71%9,146
May 6, 20250.140.140.140.14---
May 5, 20250.140.140.140.14---
May 2, 20250.140.140.140.14---
May 1, 20250.140.140.140.14---
Apr 30, 20250.140.140.140.14---
Apr 29, 20250.140.140.140.14---
Apr 28, 20250.140.140.140.14---
Apr 25, 20250.140.140.140.14-7.69%5,000
Apr 24, 20250.130.130.130.13---
Apr 23, 20250.130.130.130.13---
Apr 22, 20250.140.140.130.13--21.21%28,000
Apr 21, 20250.170.170.170.17---
Apr 17, 20250.170.170.170.17---
Apr 16, 20250.170.170.170.17---
Apr 15, 20250.160.170.160.17--8.33%12,550
Apr 14, 20250.180.180.180.18---
Apr 11, 20250.180.180.180.18---
Apr 10, 20250.180.180.180.18---
Apr 9, 20250.180.180.180.18---
Apr 8, 20250.180.180.180.18---
Apr 7, 20250.180.180.180.18-9.09%2,848
Apr 4, 20250.170.170.170.17-3.13%1,500
Apr 3, 20250.160.160.160.16--17.95%500
Apr 2, 20250.200.200.200.20---
Apr 1, 20250.200.200.200.20---
Mar 31, 20250.200.200.200.20---
Mar 28, 20250.200.200.200.20---