Advertisement
Advertisement
U.S. markets open in 8 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bryn Resources Inc. (BRYN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01060.0000 (0.00%)
At close: 12:33PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.01060.01060.01060.01060.0106-
Sep 29, 20220.01060.01060.01060.01060.0106-
Sep 28, 20220.01060.01060.01060.01060.01061,000
Sep 27, 20220.01200.01200.01100.01170.0117714,000
Sep 26, 20220.01480.01480.01480.01480.0148-
Sep 23, 20220.01320.01480.01140.01480.014835,542
Sep 22, 20220.01500.01500.01500.01500.0150-
Sep 21, 20220.01450.01500.01450.01500.015067,551
Sep 20, 20220.01340.01520.01120.01200.0120295,145
Sep 19, 20220.01340.01340.01330.01330.01332,785
Sep 16, 20220.01290.01750.01280.01590.0159928,915
Sep 15, 20220.00890.01500.00860.01500.01501,280,380
Sep 14, 20220.00900.00900.00900.00900.0090-
Sep 13, 20220.00900.00900.00900.00900.009010,000
Sep 12, 20220.00850.00940.00850.00940.009477,830
Sep 09, 20220.01190.01190.01190.01190.0119-
Sep 08, 20220.01030.01190.01030.01190.011910,100
Sep 07, 20220.00850.00850.00850.00850.00854,000
Sep 06, 20220.00850.00850.00850.00850.0085100
Sep 02, 20220.01190.01190.01190.01190.0119-
Sep 01, 20220.01190.01190.01190.01190.0119-
Aug 31, 20220.01190.01190.01190.01190.0119-
Aug 30, 20220.01190.01190.01190.01190.0119-
Aug 29, 20220.01190.01190.01190.01190.0119-
Aug 26, 20220.01000.01190.01000.01190.011910,800
Aug 25, 20220.01190.01190.00810.00810.008130,995
Aug 24, 20220.00880.00880.00880.00880.00887,400
Aug 23, 20220.00810.00810.00810.00810.0081218
Aug 22, 20220.01300.01300.01300.01300.0130-
Aug 19, 20220.00810.01300.00810.01300.013025,904
Aug 18, 20220.00950.00950.00900.00900.009090,000
Aug 17, 20220.01390.01390.01390.01390.0139-
Aug 16, 20220.01100.01390.00980.01390.0139378,500
Aug 15, 20220.01100.01100.01100.01100.01101,392
Aug 12, 20220.01100.01100.01100.01100.0110-
Aug 11, 20220.01100.01100.01100.01100.0110-
Aug 10, 20220.01100.01100.01100.01100.0110509
Aug 09, 20220.01100.01100.01100.01100.0110-
Aug 08, 20220.01100.01100.01100.01100.0110-
Aug 05, 20220.01100.01100.01100.01100.0110100,200
Aug 04, 20220.01200.01200.01200.01200.0120-
Aug 03, 20220.01200.01350.01000.01200.0120402,500
Aug 02, 20220.01490.01490.01490.01490.0149-
Aug 01, 20220.01490.01490.01490.01490.0149100
Jul 29, 20220.01400.01400.01400.01400.0140-
Jul 28, 20220.01400.01400.01300.01400.014046,483
Jul 27, 20220.01410.01410.01410.01410.0141-
Jul 26, 20220.01410.01410.01410.01410.0141100
Jul 25, 20220.01800.01800.01700.01700.0170200
Jul 22, 20220.01400.01400.01400.01400.0140-
Jul 21, 20220.01400.01400.01400.01400.0140-
Jul 20, 20220.01400.01400.01400.01400.0140-
Jul 19, 20220.01400.01400.01400.01400.0140-
Jul 18, 20220.01400.01400.01400.01400.0140-
Jul 15, 20220.01400.01400.01400.01400.01402,000
Jul 14, 20220.01400.01400.01400.01400.0140-
Jul 13, 20220.01400.01400.01400.01400.0140-
Jul 12, 20220.01400.01400.01400.01400.0140-
Jul 11, 20220.01400.01400.01400.01400.0140-
Jul 08, 20220.01400.01400.01400.01400.0140-
Jul 07, 20220.01400.01400.01400.01400.0140-
Jul 06, 20220.01400.01400.01400.01400.0140-
Jul 05, 20220.01400.01400.01400.01400.0140-
Jul 01, 20220.01400.01400.01400.01400.0140-
Jun 30, 20220.01430.01650.01400.01400.01406,902
Jun 29, 20220.01400.01400.01400.01400.0140-
Jun 28, 20220.01400.01410.01400.01400.01405,301
Jun 27, 20220.01400.01400.01400.01400.0140-
Jun 24, 20220.01400.01400.01400.01400.0140-
Jun 23, 20220.01400.01400.01400.01400.0140-
Jun 22, 20220.01400.01400.01400.01400.0140-
Jun 21, 20220.01400.01400.01400.01400.01401,000
Jun 17, 20220.01650.01650.01650.01650.0165-
Jun 16, 20220.01650.01650.01650.01650.0165-
Jun 15, 20220.01650.01650.01650.01650.0165-
Jun 14, 20220.01650.01650.01650.01650.0165-
Jun 13, 20220.01650.01650.01650.01650.0165-
Jun 10, 20220.01650.01650.01650.01650.0165-
Jun 09, 20220.01650.01650.01650.01650.0165100
Jun 08, 20220.01570.01570.01570.01570.0157-
Jun 07, 20220.01570.01570.01570.01570.0157-
Jun 06, 20220.01400.01570.01400.01570.01576,783
Jun 03, 20220.01400.01400.01400.01400.0140-
Jun 02, 20220.01400.01400.01400.01400.01402,232
Jun 01, 20220.01680.01680.01680.01680.0168-
May 31, 20220.01790.01790.01680.01680.016810,505
May 27, 20220.01500.01500.01500.01500.0150-
May 26, 20220.01430.01500.01430.01500.0150137,130
May 25, 20220.01600.01600.01430.01500.015079,870
May 24, 20220.01600.01600.01600.01600.0160101
May 23, 20220.01890.01890.01890.01890.0189170
May 20, 20220.01600.01600.01600.01600.0160-
May 19, 20220.01600.01600.01600.01600.0160100
May 18, 20220.01900.01900.01900.01900.0190-
May 17, 20220.01600.01900.01600.01900.0190600
May 16, 20220.01600.01600.01600.01600.0160-
May 13, 20220.01600.01600.01600.01600.0160-
May 12, 20220.01790.01790.01600.01600.0160250
May 11, 20220.01600.01600.01530.01530.0153200
May 10, 20220.02000.02470.02000.02420.0242105,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement