Other OTC - Delayed Quote USD

Brunswick Exploration Inc. (BRWXF)

0.3660 +0.0310 (+9.25%)
At close: April 26 at 10:40 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 5,000
Apr 25, 2024 0.3187 0.3400 0.3187 0.3350 0.3350 174,102
Apr 24, 2024 0.3393 0.3393 0.3393 0.3393 0.3393 -
Apr 23, 2024 0.3309 0.3410 0.3193 0.3393 0.3393 86,718
Apr 22, 2024 0.3507 0.3660 0.3395 0.3395 0.3395 26,392
Apr 19, 2024 0.3600 0.3779 0.3581 0.3638 0.3638 15,200
Apr 18, 2024 0.3738 0.3738 0.3600 0.3600 0.3600 2,750
Apr 17, 2024 0.3784 0.3791 0.3675 0.3700 0.3700 62,500
Apr 16, 2024 0.4126 0.4126 0.3707 0.3800 0.3800 58,196
Apr 15, 2024 0.3986 0.4151 0.3986 0.4061 0.4061 14,191
Apr 12, 2024 0.4000 0.4197 0.3800 0.3966 0.3966 159,900
Apr 11, 2024 0.3750 0.3870 0.3600 0.3600 0.3600 74,200
Apr 10, 2024 0.3490 0.3924 0.3460 0.3650 0.3650 71,035
Apr 9, 2024 0.3449 0.3490 0.3345 0.3490 0.3490 44,279
Apr 8, 2024 0.3496 0.3523 0.3250 0.3350 0.3350 26,271
Apr 5, 2024 0.3450 0.3450 0.3200 0.3450 0.3450 96,125
Apr 4, 2024 0.3700 0.3700 0.3388 0.3449 0.3449 127,700
Apr 3, 2024 0.3500 0.3786 0.3448 0.3700 0.3700 99,475
Apr 2, 2024 0.7000 0.7000 0.2960 0.3500 0.3500 205,145
Apr 1, 2024 0.3013 0.3053 0.2910 0.2910 0.2910 47,115
Mar 28, 2024 0.2800 0.3200 0.2800 0.3200 0.3200 125,500
Mar 27, 2024 0.2749 0.3000 0.2749 0.2922 0.2922 206,935
Mar 26, 2024 0.2910 0.3149 0.2726 0.2895 0.2895 227,128
Mar 25, 2024 0.3051 0.3051 0.3000 0.3000 0.3000 19,600
Mar 22, 2024 0.3170 0.3170 0.3170 0.3170 0.3170 74,250
Mar 21, 2024 0.3161 0.3167 0.3126 0.3167 0.3167 21,750
Mar 20, 2024 0.3100 0.3123 0.3000 0.3123 0.3123 16,900
Mar 19, 2024 0.3276 0.3299 0.3100 0.3100 0.3100 28,405
Mar 18, 2024 0.3251 0.3330 0.3230 0.3290 0.3290 36,000
Mar 15, 2024 0.3300 0.3330 0.3250 0.3330 0.3330 45,035
Mar 14, 2024 0.3514 0.3515 0.3200 0.3200 0.3200 54,500
Mar 13, 2024 0.3260 0.3359 0.3260 0.3300 0.3300 17,700
Mar 12, 2024 0.3400 0.3400 0.3207 0.3207 0.3207 27,983
Mar 11, 2024 0.3524 0.3594 0.3361 0.3361 0.3361 22,482
Mar 8, 2024 0.3446 0.3534 0.3323 0.3358 0.3358 29,100
Mar 7, 2024 0.3658 0.3658 0.3650 0.3650 0.3650 6,000
Mar 6, 2024 0.3374 0.3766 0.3374 0.3534 0.3534 25,800
Mar 5, 2024 0.3363 0.3378 0.3226 0.3275 0.3275 46,391
Mar 4, 2024 0.3900 0.3900 0.3363 0.3363 0.3363 57,242
Mar 1, 2024 0.3528 0.3756 0.3456 0.3687 0.3687 86,515
Feb 29, 2024 0.3064 0.3064 0.3064 0.3064 0.3064 21,140
Feb 28, 2024 0.3284 0.3449 0.3064 0.3064 0.3064 128,500
Feb 27, 2024 0.2940 0.3135 0.2700 0.3100 0.3100 153,923
Feb 26, 2024 0.3200 0.3200 0.2773 0.2900 0.2900 159,426
Feb 23, 2024 0.3174 0.3174 0.3020 0.3020 0.3020 101,060
Feb 22, 2024 0.3535 0.3600 0.3041 0.3041 0.3041 152,318
Feb 21, 2024 0.3404 0.3498 0.3400 0.3498 0.3498 35,540
Feb 20, 2024 0.3445 0.3526 0.3401 0.3526 0.3526 82,244
Feb 16, 2024 0.3600 0.3665 0.3599 0.3599 0.3599 50,750
Feb 15, 2024 0.3471 0.3600 0.3400 0.3400 0.3400 82,363
Feb 14, 2024 0.3560 0.3650 0.3440 0.3630 0.3630 64,932
Feb 13, 2024 0.3630 0.3650 0.3600 0.3600 0.3600 16,800
Feb 12, 2024 0.3837 0.3992 0.3445 0.3848 0.3848 64,250
Feb 9, 2024 0.3610 0.3610 0.3485 0.3610 0.3610 67,100
Feb 8, 2024 0.3600 0.3879 0.3430 0.3441 0.3441 58,500
Feb 7, 2024 0.3733 0.3733 0.3600 0.3600 0.3600 16,650
Feb 6, 2024 0.3620 0.3769 0.3600 0.3690 0.3690 73,050
Feb 5, 2024 0.3900 0.3949 0.3700 0.3844 0.3844 94,944
Feb 2, 2024 0.3803 0.4090 0.3803 0.4090 0.4090 9,701
Feb 1, 2024 0.3854 0.3872 0.3665 0.3665 0.3665 14,662
Jan 31, 2024 0.3887 0.4070 0.3681 0.4070 0.4070 53,843
Jan 30, 2024 0.3913 0.4140 0.3905 0.3957 0.3957 89,794
Jan 29, 2024 0.3716 0.4076 0.3716 0.4076 0.4076 17,030
Jan 26, 2024 0.3997 0.3997 0.3700 0.3800 0.3800 95,703
Jan 25, 2024 0.3850 0.3935 0.3700 0.3935 0.3935 155,466
Jan 24, 2024 0.3800 0.3800 0.3706 0.3800 0.3800 23,421
Jan 23, 2024 0.3860 0.3936 0.3600 0.3700 0.3700 129,372
Jan 22, 2024 0.4200 0.4289 0.3890 0.4289 0.4289 133,989
Jan 19, 2024 0.3680 0.4466 0.3500 0.4303 0.4303 398,429
Jan 18, 2024 0.5109 0.5200 0.3781 0.3800 0.3800 651,873
Jan 17, 2024 0.5350 0.5350 0.5158 0.5250 0.5250 117,311
Jan 16, 2024 0.5760 0.5760 0.5432 0.5500 0.5500 138,650
Jan 12, 2024 0.5892 0.5956 0.5650 0.5758 0.5758 41,566
Jan 11, 2024 0.5432 0.5780 0.5432 0.5725 0.5725 46,280
Jan 10, 2024 0.6000 0.6000 0.5601 0.5753 0.5753 43,491
Jan 9, 2024 0.5750 0.5820 0.5600 0.5820 0.5820 73,150
Jan 8, 2024 0.5924 0.5999 0.5832 0.5832 0.5832 23,100
Jan 5, 2024 0.5895 0.5950 0.5869 0.5869 0.5869 57,550
Jan 4, 2024 0.5954 0.5955 0.5603 0.5603 0.5603 51,478
Jan 3, 2024 0.6030 0.6030 0.5918 0.5999 0.5999 27,029
Jan 2, 2024 0.6463 0.6463 0.6000 0.6086 0.6086 12,170
Dec 29, 2023 0.6300 0.6402 0.6269 0.6269 0.6269 38,250
Dec 28, 2023 0.6792 0.6792 0.6300 0.6300 0.6300 29,550
Dec 27, 2023 0.6500 0.6713 0.6500 0.6628 0.6628 15,050
Dec 26, 2023 0.6301 0.6585 0.6200 0.6349 0.6349 23,723
Dec 22, 2023 0.6417 0.6809 0.6417 0.6460 0.6460 96,054
Dec 21, 2023 0.6100 0.6368 0.5997 0.6368 0.6368 34,845
Dec 20, 2023 0.6110 0.6208 0.5926 0.6000 0.6000 77,514
Dec 19, 2023 0.6100 0.6483 0.6100 0.6110 0.6110 31,300
Dec 18, 2023 0.6455 0.6455 0.6050 0.6050 0.6050 22,832
Dec 15, 2023 0.5780 0.5976 0.5745 0.5976 0.5976 107,030
Dec 14, 2023 0.6200 0.6380 0.6000 0.6000 0.6000 60,710
Dec 13, 2023 0.5980 0.6270 0.5690 0.6193 0.6193 63,220
Dec 12, 2023 0.6302 0.6325 0.5971 0.6097 0.6097 65,176
Dec 11, 2023 0.6582 0.6999 0.6239 0.6239 0.6239 598,407
Dec 8, 2023 0.6700 0.6844 0.6700 0.6844 0.6844 16,973
Dec 7, 2023 0.7050 0.7066 0.6700 0.6700 0.6700 41,250
Dec 6, 2023 0.7100 0.7500 0.6800 0.6900 0.6900 202,815
Dec 5, 2023 0.8700 0.8700 0.7000 0.7138 0.7138 225,931
Dec 4, 2023 0.8100 0.8100 0.7556 0.7750 0.7750 10,355
Dec 1, 2023 0.7931 0.8060 0.7720 0.8060 0.8060 86,295
Nov 30, 2023 0.7500 0.7539 0.7500 0.7539 0.7539 12,640
Nov 29, 2023 0.7558 0.7720 0.6900 0.7155 0.7155 81,848
Nov 28, 2023 0.8100 0.8307 0.7290 0.7600 0.7600 95,382
Nov 27, 2023 0.7400 0.8100 0.7148 0.7148 0.7148 60,400
Nov 24, 2023 0.7313 0.7400 0.7076 0.7076 0.7076 73,203
Nov 22, 2023 0.7500 0.7780 0.7064 0.7357 0.7357 116,125
Nov 21, 2023 0.7760 0.8038 0.7496 0.7563 0.7563 37,760
Nov 20, 2023 0.7200 0.8038 0.7200 0.8038 0.8038 208,962
Nov 17, 2023 0.7561 0.7561 0.6840 0.7026 0.7026 35,826
Nov 16, 2023 0.6820 0.7700 0.6820 0.7678 0.7678 108,446
Nov 15, 2023 0.6858 0.7200 0.6682 0.7200 0.7200 78,401
Nov 14, 2023 0.6405 0.6881 0.6400 0.6800 0.6800 27,920
Nov 13, 2023 0.6573 0.6700 0.6573 0.6648 0.6648 13,240
Nov 10, 2023 0.6800 0.7140 0.6300 0.6571 0.6571 202,901
Nov 9, 2023 0.7200 0.7495 0.6800 0.6800 0.6800 147,053
Nov 8, 2023 0.7449 0.7449 0.7097 0.7222 0.7222 124,674
Nov 7, 2023 0.7487 0.7900 0.7261 0.7500 0.7500 75,245
Nov 6, 2023 0.6803 0.7645 0.6803 0.7582 0.7582 173,036
Nov 3, 2023 0.6529 0.6850 0.6373 0.6797 0.6797 87,600
Nov 2, 2023 0.6869 0.7032 0.6357 0.6528 0.6528 101,723
Nov 1, 2023 0.6980 0.6980 0.6907 0.6907 0.6907 43,835
Oct 31, 2023 0.7000 0.7000 0.6494 0.6685 0.6685 165,385
Oct 30, 2023 0.7979 0.7979 0.7356 0.7412 0.7412 69,622
Oct 27, 2023 0.7100 0.8300 0.7100 0.7800 0.7800 325,120
Oct 26, 2023 0.7200 0.7230 0.6850 0.7100 0.7100 109,700
Oct 25, 2023 0.6658 0.7170 0.6611 0.7170 0.7170 66,323
Oct 24, 2023 0.6453 0.6998 0.6344 0.6998 0.6998 25,900
Oct 23, 2023 0.6161 0.6480 0.6010 0.6477 0.6477 152,412
Oct 20, 2023 0.6300 0.6300 0.6100 0.6202 0.6202 48,116
Oct 19, 2023 0.6300 0.6600 0.6300 0.6500 0.6500 20,500
Oct 18, 2023 0.6225 0.6500 0.6165 0.6346 0.6346 27,200
Oct 17, 2023 0.6126 0.6225 0.6126 0.6225 0.6225 8,000
Oct 16, 2023 0.6350 0.6705 0.6123 0.6123 0.6123 72,500
Oct 13, 2023 0.6457 0.6503 0.6165 0.6165 0.6165 104,142
Oct 12, 2023 0.6141 0.6290 0.6141 0.6278 0.6278 125,709
Oct 11, 2023 0.6029 0.6198 0.5810 0.6198 0.6198 19,005
Oct 10, 2023 0.6025 0.6100 0.5730 0.5950 0.5950 207,375
Oct 9, 2023 0.6200 0.6200 0.6025 0.6025 0.6025 18,020
Oct 6, 2023 0.5888 0.6477 0.5830 0.6200 0.6200 27,744
Oct 5, 2023 0.6163 0.6163 0.5661 0.5823 0.5823 21,447
Oct 4, 2023 0.6260 0.6260 0.5774 0.6103 0.6103 81,277
Oct 3, 2023 0.6310 0.6671 0.6181 0.6300 0.6300 80,900
Oct 2, 2023 0.6520 0.6520 0.6179 0.6179 0.6179 25,150
Sep 29, 2023 0.6263 0.6432 0.6120 0.6432 0.6432 46,042
Sep 28, 2023 0.6322 0.6322 0.5950 0.6179 0.6179 100,480
Sep 27, 2023 0.6483 0.6684 0.6300 0.6300 0.6300 50,266
Sep 26, 2023 0.6799 0.6799 0.6483 0.6483 0.6483 39,529
Sep 25, 2023 0.6501 0.6818 0.6501 0.6653 0.6653 99,478
Sep 22, 2023 0.6998 0.6998 0.6800 0.6819 0.6819 50,018
Sep 21, 2023 0.6793 0.6805 0.6574 0.6700 0.6700 74,960
Sep 20, 2023 0.7100 0.7220 0.6825 0.6969 0.6969 46,621
Sep 19, 2023 0.6500 0.6962 0.6500 0.6962 0.6962 20,666
Sep 18, 2023 0.6600 0.6600 0.6449 0.6500 0.6500 8,954
Sep 15, 2023 0.6697 0.6700 0.6500 0.6600 0.6600 13,952
Sep 14, 2023 0.6717 0.6770 0.6242 0.6717 0.6717 121,804
Sep 13, 2023 0.6803 0.6900 0.6801 0.6854 0.6854 4,425
Sep 12, 2023 0.6971 0.7228 0.6510 0.6510 0.6510 6,760
Sep 11, 2023 0.7100 0.7404 0.6774 0.6774 0.6774 96,440
Sep 8, 2023 0.7250 0.7250 0.7047 0.7100 0.7100 42,985
Sep 7, 2023 0.7544 0.7544 0.7200 0.7250 0.7250 37,500
Sep 6, 2023 0.6844 0.6844 0.6716 0.6716 0.6716 26,370
Sep 5, 2023 0.6896 0.7176 0.6760 0.7000 0.7000 35,694
Sep 1, 2023 0.6795 0.6895 0.6650 0.6650 0.6650 33,875
Aug 31, 2023 0.6804 0.7000 0.6652 0.6796 0.6796 67,240
Aug 30, 2023 0.7200 0.7200 0.6866 0.7073 0.7073 57,748
Aug 29, 2023 0.7320 0.7489 0.6713 0.7080 0.7080 135,802
Aug 28, 2023 0.7767 0.7767 0.7139 0.7150 0.7150 91,395
Aug 25, 2023 0.8000 0.8266 0.7876 0.7876 0.7876 40,157
Aug 24, 2023 0.7510 0.8000 0.7001 0.7899 0.7899 138,267
Aug 23, 2023 0.6851 0.7294 0.6700 0.7206 0.7206 156,425
Aug 22, 2023 0.7300 0.7399 0.6499 0.7399 0.7399 93,220
Aug 21, 2023 0.6610 0.7500 0.6300 0.7399 0.7399 157,866
Aug 18, 2023 0.6063 0.6089 0.5900 0.5949 0.5949 43,447
Aug 17, 2023 0.6150 0.6150 0.6062 0.6098 0.6098 11,650
Aug 16, 2023 0.5821 0.6015 0.5821 0.6015 0.6015 27,050
Aug 15, 2023 0.6050 0.6133 0.5810 0.5811 0.5811 78,180
Aug 14, 2023 0.6235 0.6235 0.6046 0.6100 0.6100 22,488
Aug 11, 2023 0.6434 0.7000 0.6400 0.6450 0.6450 67,685
Aug 10, 2023 0.6550 0.6654 0.6493 0.6614 0.6614 24,500
Aug 9, 2023 0.6685 0.6800 0.6411 0.6493 0.6493 53,739
Aug 8, 2023 0.6863 0.6951 0.6772 0.6903 0.6903 47,746
Aug 7, 2023 0.6750 0.7488 0.6700 0.6700 0.6700 49,027
Aug 4, 2023 0.6600 0.6858 0.6600 0.6600 0.6600 71,786
Aug 3, 2023 0.6500 0.6808 0.6500 0.6600 0.6600 61,592
Aug 2, 2023 0.6400 0.6400 0.6300 0.6400 0.6400 26,825
Aug 1, 2023 0.6090 0.6300 0.5977 0.6300 0.6300 70,357
Jul 31, 2023 0.6000 0.6154 0.5935 0.6070 0.6070 23,317
Jul 28, 2023 0.6040 0.6050 0.6022 0.6022 0.6022 52,100
Jul 27, 2023 0.6000 0.6090 0.6000 0.6090 0.6090 19,850
Jul 26, 2023 0.6021 0.6190 0.6000 0.6100 0.6100 36,000
Jul 25, 2023 0.5909 0.6109 0.5850 0.6000 0.6000 36,146
Jul 24, 2023 0.5790 0.6136 0.5690 0.5850 0.5850 115,985
Jul 21, 2023 0.6022 0.6100 0.5790 0.6100 0.6100 15,962
Jul 20, 2023 0.6100 0.6151 0.5940 0.5990 0.5990 212,950
Jul 19, 2023 0.6150 0.6289 0.6100 0.6100 0.6100 46,243
Jul 18, 2023 0.6051 0.6250 0.6050 0.6199 0.6199 179,200
Jul 17, 2023 0.5935 0.6112 0.5872 0.6112 0.6112 26,760
Jul 14, 2023 0.6100 0.6130 0.5800 0.5935 0.5935 136,482
Jul 13, 2023 0.5700 0.6186 0.5600 0.6185 0.6185 107,384
Jul 12, 2023 0.5600 0.5600 0.5302 0.5350 0.5350 98,388
Jul 11, 2023 0.5500 0.5600 0.5500 0.5559 0.5559 28,007
Jul 10, 2023 0.5307 0.5600 0.5307 0.5500 0.5500 111,297
Jul 7, 2023 0.5500 0.5700 0.5400 0.5500 0.5500 343,675
Jul 6, 2023 0.5560 0.5560 0.5320 0.5348 0.5348 22,540
Jul 5, 2023 0.5555 0.5560 0.5415 0.5560 0.5560 46,440
Jul 3, 2023 0.5950 0.6000 0.5900 0.6000 0.6000 1,600
Jun 30, 2023 0.5743 0.5908 0.5743 0.5818 0.5818 31,583
Jun 29, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 93,420
Jun 28, 2023 0.6223 0.6223 0.5810 0.5810 0.5810 45,335
Jun 27, 2023 0.6290 0.6300 0.6099 0.6270 0.6270 34,694
Jun 26, 2023 0.5712 0.6355 0.5612 0.6355 0.6355 20,113
Jun 23, 2023 0.5440 0.5633 0.5440 0.5550 0.5550 61,037
Jun 22, 2023 0.5516 0.5600 0.5400 0.5440 0.5440 21,730
Jun 21, 2023 0.5998 0.6000 0.5550 0.5571 0.5571 177,980
Jun 20, 2023 0.5943 0.5975 0.5811 0.5900 0.5900 35,225
Jun 16, 2023 0.6000 0.6341 0.6000 0.6339 0.6339 45,420
Jun 15, 2023 0.6157 0.6287 0.5953 0.5953 0.5953 124,480
Jun 14, 2023 0.6301 0.6301 0.6010 0.6010 0.6010 148,300
Jun 13, 2023 0.6106 0.6150 0.6106 0.6150 0.6150 9,000
Jun 12, 2023 0.6300 0.6325 0.5958 0.6200 0.6200 18,975
Jun 9, 2023 0.6300 0.6497 0.6167 0.6300 0.6300 98,973
Jun 8, 2023 0.5801 0.6258 0.5801 0.6100 0.6100 12,195
Jun 7, 2023 0.6000 0.6104 0.5877 0.5930 0.5930 79,725
Jun 6, 2023 0.6446 0.6475 0.6000 0.6000 0.6000 47,466
Jun 5, 2023 0.6650 0.6650 0.6430 0.6475 0.6475 46,135
Jun 2, 2023 0.6534 0.6959 0.6320 0.6600 0.6600 210,156
Jun 1, 2023 0.6150 0.6400 0.6150 0.6393 0.6393 44,790
May 31, 2023 0.6435 0.6441 0.6232 0.6260 0.6260 10,717
May 30, 2023 0.6620 0.6700 0.6269 0.6580 0.6580 102,738
May 26, 2023 0.6490 0.6490 0.6001 0.6100 0.6100 46,656
May 25, 2023 0.6190 0.6209 0.5984 0.6100 0.6100 55,550
May 24, 2023 0.6400 0.6400 0.6151 0.6255 0.6255 55,410
May 23, 2023 0.6000 0.6490 0.5760 0.6490 0.6490 68,242
May 22, 2023 0.6000 0.6000 0.5598 0.6000 0.6000 37,487
May 19, 2023 0.5300 0.6192 0.5300 0.6001 0.6001 115,749
May 18, 2023 0.5368 0.5368 0.5200 0.5326 0.5326 25,640
May 17, 2023 0.5310 0.5400 0.5050 0.5366 0.5366 97,535
May 16, 2023 0.5389 0.5389 0.5300 0.5300 0.5300 20,810
May 15, 2023 0.5300 0.5515 0.5190 0.5450 0.5450 109,063
May 12, 2023 0.5500 0.5744 0.5262 0.5300 0.5300 164,069
May 11, 2023 0.5650 0.5650 0.5500 0.5600 0.5600 76,560
May 10, 2023 0.5756 0.6095 0.5571 0.5571 0.5571 101,863
May 9, 2023 0.5949 0.6097 0.5700 0.5800 0.5800 103,508
May 8, 2023 0.5618 0.5980 0.5618 0.5902 0.5902 65,835
May 5, 2023 0.5700 0.5700 0.5418 0.5605 0.5605 58,481
May 4, 2023 0.5550 0.5596 0.5470 0.5596 0.5596 76,388
May 3, 2023 0.5730 0.5837 0.5501 0.5550 0.5550 188,818
May 2, 2023 0.5862 0.5997 0.5750 0.5816 0.5816 21,074
May 1, 2023 0.5920 0.6026 0.5750 0.5876 0.5876 28,624
Apr 28, 2023 0.6000 0.6998 0.5623 0.5919 0.5919 148,605
Apr 27, 2023 0.5400 0.5930 0.5400 0.5929 0.5929 153,773

Related Tickers

MMRGF Minaurum Gold Inc.
0.1800
+0.83%
 
IMRFF iMetal Resources Inc.
0.3686
0.00%
 
IEGCF Independence Gold Corp.
0.1610
+4.51%
 
OMGGF Omai Gold Mines Corp.
0.1100
+10.00%
 
GUYGF G2 Goldfields Inc.
0.9166
-4.52%
 
ARGTF Artemis Gold Inc.
6.65
+3.16%
 
CLGCF Clarity Metals Corp.
0.0391
-5.28%
 
APRAF Trailbreaker Resources Ltd.
0.3912
+1.93%
 
DGDCF Dynasty Gold Corp.
0.1700
+14.63%
 
SXNTF Sixty North Gold Mining Ltd.
0.0672
0.00%