BWR.V - BWR Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.03500.03500.03500.03500.0350-
Oct 22, 20190.03500.03500.03500.03500.0350-
Oct 21, 20190.03000.03500.03000.03500.0350235,500
Oct 18, 20190.04500.04500.04500.04500.04505,000
Oct 17, 20190.04500.04500.04500.04500.0450-
Oct 16, 20190.04500.04500.04500.04500.0450-
Oct 15, 20190.04500.04500.04500.04500.0450-
Oct 11, 20190.04500.04500.04500.04500.0450-
Oct 10, 20190.04500.04500.04500.04500.0450-
Oct 09, 20190.04500.04500.04500.04500.045014,000
Oct 08, 20190.04500.04500.04500.04500.045036,000
Oct 07, 20190.04500.04500.04500.04500.0450-
Oct 04, 20190.04500.04500.04500.04500.0450-
Oct 03, 20190.04500.04500.04500.04500.0450-
Oct 02, 20190.04500.04500.04500.04500.0450-
Oct 01, 20190.04500.04500.04500.04500.0450-
Sep 30, 20190.04500.04500.04500.04500.0450112,000
Sep 27, 20190.04500.04500.04500.04500.0450-
Sep 26, 20190.04500.04500.04500.04500.0450100,000
Sep 25, 20190.04500.04500.04500.04500.0450-
Sep 24, 20190.04500.04500.04500.04500.0450-
Sep 23, 20190.04500.04500.04500.04500.0450-
Sep 20, 20190.04500.04500.04500.04500.045010,000
Sep 19, 20190.04500.04500.04500.04500.0450-
Sep 18, 20190.04500.04500.04500.04500.0450-
Sep 17, 20190.04500.04500.04500.04500.0450-
Sep 16, 20190.04500.04500.04500.04500.0450-
Sep 13, 20190.04500.04500.04500.04500.0450-
Sep 12, 20190.04500.04500.04500.04500.045014,000
Sep 11, 20190.04500.04500.04500.04500.0450-
Sep 10, 20190.04500.04500.04500.04500.0450-
Sep 09, 20190.04500.04500.04500.04500.04505,000
Sep 06, 20190.04500.04500.04500.04500.0450-
Sep 05, 20190.04500.04500.04500.04500.04501,000
Sep 04, 20190.04500.04500.04500.04500.0450-
Sep 03, 20190.04500.04500.04500.04500.0450-
Aug 30, 20190.04500.04500.04500.04500.0450-
Aug 29, 20190.04500.04500.04500.04500.0450-
Aug 28, 20190.04500.04500.04500.04500.0450-
Aug 27, 20190.04500.04500.04500.04500.04502,500
Aug 26, 20190.04500.04500.04500.04500.045034,000
Aug 23, 20190.04500.04500.04500.04500.0450413,000
Aug 22, 20190.04000.04500.04000.04500.045028,500
Aug 21, 20190.04000.04500.03000.03000.0300148,000
Aug 20, 20190.03500.03500.03500.03500.035049,000
Aug 19, 20190.03500.03500.03500.03500.0350-
Aug 16, 20190.03500.03500.03500.03500.0350-
Aug 15, 20190.03500.03500.03500.03500.035069,000
Aug 14, 20190.04000.04000.04000.04000.0400-
Aug 13, 20190.04000.04000.04000.04000.0400-
Aug 12, 20190.05000.05000.04000.04000.040050,000
Aug 09, 20190.04000.04000.04000.04000.040025,000
Aug 08, 20190.03500.03500.03500.03500.0350-
Aug 07, 20190.03500.03500.03500.03500.0350-
Aug 06, 20190.03500.03500.03500.03500.035062,000
Aug 02, 20190.03500.03500.03500.03500.0350-
Aug 01, 20190.03500.03500.03500.03500.0350-
Jul 31, 20190.03500.03500.03500.03500.03506,000
Jul 30, 20190.04000.04000.04000.04000.0400-
Jul 29, 20190.04000.04000.04000.04000.0400-
Jul 26, 2019------
Jul 25, 20190.04000.04000.04000.04000.0400-
Jul 24, 20190.04000.04000.04000.04000.0400-
Jul 23, 20190.04000.04000.04000.04000.0400126,000
Jul 22, 20190.04000.04000.04000.04000.0400-
Jul 19, 20190.04000.04000.04000.04000.040093,000
Jul 18, 20190.04500.04500.04500.04500.0450-
Jul 17, 20190.04500.04500.04500.04500.0450-
Jul 16, 20190.04500.04500.04500.04500.0450-
Jul 15, 20190.04500.04500.04500.04500.0450-
Jul 12, 20190.04500.04500.04500.04500.0450-
Jul 11, 20190.04500.04500.04500.04500.045014,000
Jul 10, 20190.04000.04000.04000.04000.0400-
Jul 09, 20190.04000.04000.04000.04000.04001,515,000
Jul 08, 20190.04500.04500.04500.04500.0450-
Jul 05, 20190.04500.04500.04500.04500.0450-
Jul 04, 20190.04500.04500.04500.04500.04501,621,500
Jul 03, 20190.04000.04000.04000.04000.0400-
Jul 02, 20190.04000.04000.04000.04000.0400-
Jun 28, 20190.04000.04000.04000.04000.0400-
Jun 27, 20190.04000.04000.04000.04000.040020,000
Jun 26, 20190.04500.04500.04500.04500.0450-
Jun 25, 20190.04000.04500.04000.04500.0450106,000
Jun 24, 20190.04000.04000.04000.04000.0400140,000
Jun 21, 20190.04000.04000.04000.04000.0400-
Jun 20, 20190.04000.04000.04000.04000.0400-
Jun 19, 20190.04000.04000.04000.04000.0400-
Jun 18, 20190.04000.04000.04000.04000.0400-
Jun 17, 20190.04000.04000.04000.04000.0400-
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.0400-
Jun 12, 20190.04000.04000.04000.04000.0400-
Jun 11, 20190.04000.04000.04000.04000.0400-
Jun 10, 20190.04000.04000.04000.04000.0400-
Jun 07, 20190.04000.04000.04000.04000.0400-
Jun 06, 20190.04000.04000.04000.04000.0400-
Jun 05, 20190.04000.04000.04000.04000.0400-
Jun 04, 20190.04000.04000.04000.04000.0400-
Jun 03, 20190.04000.04000.04000.04000.0400-
May 31, 20190.04000.04000.04000.04000.040020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...