Brunswick Exploration Inc. (TSXV:BRW)
Canada
· Delayed Price · Currency is CAD 0.1650
-0.0350 (-17.50%)
Apr 24, 2025, 3:51 PM EDT
Brunswick Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -17.50% | 305,327 |
| Apr 23, 2025 | 0.15 | 0.21 | 0.15 | 0.20 | 0.20 | 37.93% | 753,847 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.45% | 113,517 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.82% | 229,500 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 62,235 |
| Apr 16, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 136,000 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 35,500 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 19,900 |
| Apr 11, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 218,503 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 26,632 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 74,800 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 214,000 |
| Apr 7, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -7.89% | 203,900 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 579,039 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 31,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 248,446 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 11,600 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 66,100 |
| Mar 28, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 101,400 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 157,400 |
| Mar 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 26,100 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 90,100 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 25,900 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 48,941 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 94,025 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 69,147 |
| Mar 18, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.33% | 157,100 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 118,800 |
| Mar 14, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | 4.44% | 456,700 |
| Mar 13, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 32.35% | 815,900 |
| Mar 12, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 270,400 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 205,100 |
| Mar 10, 2025 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 11.11% | 244,400 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 25,400 |
| Mar 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 78,400 |
| Mar 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 291,200 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 145,000 |
| Mar 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 210,100 |
| Feb 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,900 |
| Feb 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 38,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 77,000 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 34,625 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 67,300 |
| Feb 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 103,900 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,600 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 51,649 |
| Feb 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 194,300 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 170,200 |
| Feb 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 84,600 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,800 |