Advertisement
Advertisement
U.S. Markets open in 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Blackrock Silver Corp. (BRC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.4700-0.0100 (-2.08%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
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
Sep 06, 20220.44000.44000.42000.42000.4200112,100
Sep 02, 20220.42000.44000.42000.44000.4400102,800
Sep 01, 20220.45000.45000.42000.42000.4200118,600
Aug 31, 20220.43000.48000.42000.48000.4800142,800
Aug 30, 20220.43000.45000.43000.44000.440076,800
Aug 29, 20220.44000.45000.44000.44000.440078,100
Aug 26, 20220.48000.48000.45000.45000.4500215,100
Aug 25, 20220.47000.48000.47000.48000.4800134,400
Aug 24, 20220.49000.49000.46000.47000.4700268,200
Aug 23, 20220.44000.48000.43000.48000.4800262,300
Aug 22, 20220.46000.46000.43000.44000.4400125,200
Aug 19, 20220.48000.48000.46000.46000.460073,700
Aug 18, 20220.48000.48000.47000.48000.480097,600
Aug 17, 20220.49000.49000.47000.47000.4700173,000
Aug 16, 20220.50000.50000.49000.49000.4900266,400
Aug 15, 20220.50000.51000.50000.50000.500094,600
Aug 12, 20220.52000.53000.51000.51000.510043,600
Aug 11, 20220.52000.53000.50000.52000.5200214,100
Aug 10, 20220.51000.52000.48000.52000.5200283,800
Aug 09, 20220.50000.52000.49000.49000.4900116,200
Aug 08, 20220.51000.51000.47000.49000.4900632,200
Aug 05, 20220.52000.55000.50000.52000.52001,694,000
Aug 04, 20220.61000.61000.58000.58000.5800247,700
Aug 03, 20220.61000.61000.58000.59000.5900326,100
Aug 02, 20220.62000.63000.59000.61000.6100321,900
Jul 29, 20220.62000.62000.58000.59000.5900535,700
Jul 28, 20220.62000.64000.61000.62000.6200572,700
Jul 27, 20220.62000.63000.61000.62000.6200130,200
Jul 26, 20220.64000.67000.62000.64000.6400185,800
Jul 25, 20220.63000.63000.61000.63000.630058,900
Jul 22, 20220.65000.65000.64000.64000.6400209,900
Jul 21, 20220.64000.65000.61000.61000.6100140,000
Jul 20, 20220.63000.63000.63000.63000.63007,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement