Skip to main content
Brunswick Exploration Inc. (TSXV: BRW)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.010 (6.90%)
Dec 20, 2024, 3:59 PM EST

Brunswick Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.170.150.160.166.90%155,801
Dec 19, 20240.150.150.150.150.15-3.33%104,532
Dec 18, 20240.150.160.150.150.153.45%63,100
Dec 17, 20240.150.150.150.150.15-39,800
Dec 16, 20240.150.150.150.150.15-177,000
Dec 13, 20240.160.160.150.150.15-3.33%110,900
Dec 12, 20240.160.160.150.150.15-3.23%151,826
Dec 11, 20240.170.170.160.160.16-6.06%167,439
Dec 10, 20240.180.180.170.170.17-5.71%33,714
Dec 9, 20240.160.180.160.180.189.37%167,504
Dec 6, 20240.160.160.160.160.16-3.03%2,000
Dec 5, 20240.160.170.160.170.173.13%8,100
Dec 4, 20240.170.170.160.160.16-3.03%55,800
Dec 3, 20240.160.170.160.170.173.13%44,200
Dec 2, 20240.160.170.160.160.16-3.03%56,800
Nov 29, 20240.180.180.160.170.173.13%52,400
Nov 28, 20240.170.170.160.160.16-3.03%6,700
Nov 27, 20240.180.180.170.170.17-2.94%42,700
Nov 26, 20240.190.190.170.170.17-67,000
Nov 25, 20240.180.180.170.170.17-8.11%175,919
Nov 22, 20240.190.190.180.190.195.71%35,100
Nov 21, 20240.180.180.180.180.18-36,600
Nov 20, 20240.190.190.180.180.18-2.78%127,729
Nov 19, 20240.190.190.180.180.18-75,400
Nov 18, 20240.200.200.180.180.18-117,000
Nov 15, 20240.200.200.180.180.18-7.69%44,513
Nov 14, 20240.200.200.190.200.20-2.50%87,100
Nov 13, 20240.190.220.190.200.202.56%42,000
Nov 12, 20240.180.200.180.200.208.33%71,900
Nov 11, 20240.180.190.180.180.18-2.70%206,500
Nov 8, 20240.200.200.190.190.19-5.13%87,649
Nov 7, 20240.210.220.200.200.20-2.50%431,503
Nov 6, 20240.210.210.200.200.20-4.76%48,044
Nov 5, 20240.210.220.210.210.21-2.33%15,605
Nov 4, 20240.220.220.210.220.22-2.27%38,505
Nov 1, 20240.230.230.220.220.22-8.33%106,000
Oct 31, 20240.260.260.210.240.24-2.04%249,311
Oct 30, 20240.260.260.240.250.25-173,741
Oct 29, 20240.240.250.240.250.252.08%93,900
Oct 28, 20240.250.250.240.240.24-2.04%47,124
Oct 25, 20240.270.270.240.250.25-7.55%59,803
Oct 24, 20240.230.270.230.270.2717.78%331,417
Oct 23, 20240.230.230.220.230.23-157,937
Oct 22, 20240.240.240.230.230.23-2.17%7,800
Oct 21, 20240.240.250.230.230.23-2.13%135,100
Oct 18, 20240.240.250.240.240.24-2.08%212,400
Oct 17, 20240.250.250.240.240.242.13%121,600
Oct 16, 20240.260.260.240.240.24-11.32%156,200
Oct 15, 20240.260.270.260.270.271.92%42,523
Oct 11, 20240.260.280.260.260.26-73,526
Oct 10, 20240.290.290.260.260.26-8.77%231,731
Oct 9, 20240.230.300.230.290.2929.55%655,215
Oct 8, 20240.220.230.220.220.22-197,548
Oct 7, 20240.220.230.210.220.227.32%447,600
Oct 4, 20240.210.210.200.210.21-2.38%117,210
Oct 3, 20240.220.220.210.210.212.44%73,922
Oct 2, 20240.190.210.190.210.2113.89%574,100
Oct 1, 20240.180.180.180.180.18-2.70%65,300
Sep 30, 20240.170.190.160.190.198.82%353,444
Sep 27, 20240.160.170.160.170.176.25%17,319
Sep 26, 20240.170.170.150.160.16-5.88%122,625
Sep 25, 20240.150.180.150.170.179.68%171,227
Sep 24, 20240.150.160.140.160.1610.71%81,900
Sep 23, 20240.160.160.140.140.14-9.68%221,100
Sep 20, 20240.170.170.160.160.16-6.06%251,700
Sep 19, 20240.170.170.170.170.173.13%95,300
Sep 18, 20240.170.170.160.160.16-5.88%50,122
Sep 17, 20240.170.180.170.170.17-46,709
Sep 16, 20240.170.170.170.170.173.03%91,900
Sep 13, 20240.170.180.170.170.17-2.94%24,806
Sep 12, 20240.170.180.170.170.17-74,300
Sep 11, 20240.150.170.150.170.1721.43%112,120
Sep 10, 20240.150.150.140.140.14-6.67%94,433
Sep 9, 20240.150.160.140.150.15-3.23%125,500
Sep 6, 20240.180.180.150.160.16-3.13%223,000
Sep 5, 20240.160.170.160.160.16-3.03%30,036
Sep 4, 20240.170.170.170.170.17-2.94%24,200
Sep 3, 20240.170.180.170.170.17-20,921
Aug 30, 20240.180.180.170.170.17-5.56%52,500
Aug 29, 20240.180.180.180.180.182.86%8,300
Aug 28, 20240.180.180.170.180.18-77,100
Aug 27, 20240.180.180.170.180.18-141,000
Aug 26, 20240.180.180.170.180.18-2.78%31,002
Aug 23, 20240.190.190.170.180.18-5.26%194,019
Aug 22, 20240.190.190.190.190.194.11%52,434
Aug 21, 20240.180.180.180.180.181.39%1,142
Aug 20, 20240.190.190.180.180.18-5.26%42,000
Aug 19, 20240.180.200.180.190.19-203,308
Aug 16, 20240.180.190.180.190.198.57%340,800
Aug 15, 20240.180.180.180.180.18-13,700
Aug 14, 20240.180.180.180.180.18-5.41%28,145
Aug 13, 20240.180.190.180.190.192.78%55,400
Aug 12, 20240.180.180.180.180.185.88%64,935
Aug 9, 20240.200.200.170.170.17-1,200
Aug 8, 20240.160.170.160.170.176.25%63,315
Aug 7, 20240.180.180.160.160.16-5.88%259,500
Aug 6, 20240.200.200.170.170.17-8.11%291,915
Aug 2, 20240.200.200.190.190.19-119,840
Aug 1, 20240.210.210.190.190.19-9.76%63,842
Jul 31, 20240.200.210.190.210.217.89%230,413