Advertisement
Advertisement
U.S. Markets open in 4 hrs 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.5400+0.0100 (+1.89%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.51000.54000.51000.54000.540094,200
Jan 26, 20230.52000.55000.51000.53000.5300166,200
Jan 25, 20230.55000.55000.52000.55000.5500108,900
Jan 24, 20230.55000.55000.53000.55000.5500163,300
Jan 23, 20230.57000.58000.53000.54000.5400262,800
Jan 20, 20230.59000.60000.55000.58000.5800255,200
Jan 19, 20230.49000.59000.49000.59000.5900370,400
Jan 18, 20230.50000.51000.48000.49000.4900264,000
Jan 17, 20230.50000.53000.49000.50000.5000227,200
Jan 16, 20230.50000.51000.50000.51000.5100114,200
Jan 13, 20230.52000.53000.49000.50000.5000239,400
Jan 12, 20230.51000.53000.50000.51000.5100390,200
Jan 11, 20230.47000.51000.47000.51000.5100406,100
Jan 10, 20230.48000.48000.46000.47000.4700207,900
Jan 09, 20230.49000.50000.47000.48000.480091,900
Jan 06, 20230.47000.48000.47000.48000.4800113,300
Jan 05, 20230.48000.50000.46000.46000.460083,000
Jan 04, 20230.48000.49000.48000.49000.4900147,100
Jan 03, 20230.49000.51000.46000.48000.4800317,200
Dec 30, 20220.48000.48000.46000.47000.470080,100
Dec 29, 20220.45000.47000.45000.46000.460064,800
Dec 28, 20220.44000.46000.43000.45000.4500164,600
Dec 23, 20220.44000.45000.44000.45000.4500109,500
Dec 22, 20220.45000.45000.43000.45000.4500106,200
Dec 21, 20220.45000.46000.45000.45000.450025,100
Dec 20, 20220.44000.46000.44000.45000.4500673,800
Dec 19, 20220.46000.46000.43000.44000.4400243,400
Dec 16, 20220.47000.47000.43000.46000.4600295,500
Dec 15, 20220.46000.47000.46000.46000.4600154,800
Dec 14, 20220.47000.48000.47000.47000.470064,500
Dec 13, 20220.49000.49000.46000.47000.4700237,300
Dec 12, 20220.48000.50000.48000.49000.4900249,300
Dec 09, 20220.49000.49000.47000.48000.4800284,100
Dec 08, 20220.48000.50000.47000.47000.4700367,500
Dec 07, 20220.50000.54000.48000.48000.4800999,300
Dec 06, 20220.51000.51000.49000.50000.5000224,700
Dec 05, 20220.52000.52000.49000.50000.5000254,200
Dec 02, 20220.51000.52000.49000.52000.5200214,100
Dec 01, 20220.49000.52000.48000.52000.5200282,100
Nov 30, 20220.45000.48000.44000.47000.4700172,600
Nov 29, 20220.44000.45000.44000.44000.4400132,000
Nov 28, 20220.46000.47000.43000.44000.4400104,000
Nov 25, 20220.48000.48000.46000.46000.460074,600
Nov 24, 20220.47000.48000.46000.48000.480022,900
Nov 23, 20220.47000.49000.47000.49000.4900255,700
Nov 22, 20220.47000.47000.46000.47000.470090,300
Nov 21, 20220.48000.48000.46000.47000.470054,100
Nov 18, 20220.50000.50000.47000.48000.480061,800
Nov 17, 20220.49000.49000.48000.49000.490049,300
Nov 16, 20220.49000.50000.49000.50000.500035,800
Nov 15, 20220.50000.50000.49000.50000.500057,200
Nov 14, 20220.49000.50000.48000.48000.4800152,400
Nov 11, 20220.49000.49000.48000.49000.490038,700
Nov 10, 20220.50000.51000.48000.48000.4800293,600
Nov 09, 20220.50000.50000.48000.50000.500096,000
Nov 08, 20220.46000.51000.46000.50000.5000198,900
Nov 07, 20220.48000.49000.46000.46000.460077,700
Nov 04, 20220.45000.47000.45000.47000.4700213,700
Nov 03, 20220.43000.44000.42000.43000.4300173,900
Nov 02, 20220.48000.48000.42000.43000.4300186,300
Nov 01, 20220.46000.48000.46000.47000.4700103,300
Oct 31, 20220.45000.46000.44000.44000.4400172,800
Oct 28, 20220.46000.46000.45000.46000.460038,500
Oct 27, 20220.46000.47000.46000.46000.460040,100
Oct 26, 20220.48000.48000.45000.45000.4500131,000
Oct 25, 20220.47000.50000.46000.47000.4700188,300
Oct 24, 20220.48000.48000.46000.46000.4600144,600
Oct 21, 20220.47000.49000.47000.48000.4800100,800
Oct 20, 20220.49000.53000.48000.48000.4800180,800
Oct 19, 20220.50000.54000.49000.50000.5000154,000
Oct 18, 20220.50000.51000.49000.50000.5000172,200
Oct 17, 20220.49000.49000.47000.48000.480064,100
Oct 14, 20220.51000.51000.48000.49000.490061,900
Oct 13, 20220.49000.51000.49000.50000.500027,400
Oct 12, 20220.53000.53000.49000.49000.4900110,100
Oct 11, 20220.53000.53000.50000.51000.510057,200
Oct 07, 20220.52000.54000.50000.54000.540075,900
Oct 06, 20220.50000.55000.50000.54000.5400413,500
Oct 05, 20220.48000.51000.46000.51000.5100673,600
Oct 04, 20220.49000.50000.47000.48000.4800431,700
Oct 03, 20220.41000.49000.41000.47000.4700533,300
Sep 30, 20220.37000.41000.37000.41000.4100184,300
Sep 29, 20220.40000.41000.37000.38000.3800861,200
Sep 28, 20220.39000.42000.39000.42000.4200177,700
Sep 27, 20220.41000.41000.38000.39000.390059,300
Sep 26, 20220.39000.41000.37000.41000.4100105,900
Sep 23, 20220.43000.44000.37000.37000.3700253,300
Sep 22, 20220.47000.51000.43000.43000.4300450,500
Sep 21, 20220.48000.48000.46000.47000.470081,200
Sep 20, 20220.47000.48000.46000.48000.480071,200
Sep 19, 20220.48000.49000.48000.48000.480079,100
Sep 16, 20220.49000.51000.48000.48000.4800264,900
Sep 15, 20220.47000.49000.44000.48000.4800265,400
Sep 14, 20220.48000.49000.46000.47000.470055,400
Sep 13, 20220.48000.51000.48000.48000.4800103,400
Sep 12, 20220.49000.51000.47000.51000.5100387,700
Sep 09, 20220.43000.48000.43000.47000.4700174,500
Sep 08, 20220.41000.44000.41000.43000.430067,100
Sep 07, 20220.42000.43000.41000.41000.4100129,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement