Brunswick Exploration Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.400	0.410	0.380	0.400	0.400	293,700
2024-05-28	0.390	0.410	0.390	0.410	0.410	339,000
2024-05-27	0.400	0.400	0.390	0.400	0.400	341,700
2024-05-24	0.400	0.420	0.400	0.410	0.410	57,600
2024-05-23	0.420	0.420	0.400	0.400	0.400	410,500
2024-05-22	0.460	0.460	0.420	0.420	0.420	352,200
2024-05-21	0.460	0.470	0.450	0.450	0.450	177,000
2024-05-17	0.420	0.450	0.420	0.440	0.440	278,600
2024-05-16	0.440	0.440	0.410	0.410	0.410	149,400
2024-05-15	0.430	0.440	0.420	0.420	0.420	99,500
2024-05-14	0.460	0.460	0.420	0.430	0.430	358,300
2024-05-13	0.490	0.490	0.460	0.470	0.470	124,600
2024-05-10	0.500	0.510	0.490	0.500	0.500	60,200
2024-05-09	0.530	0.530	0.500	0.520	0.520	89,200
2024-05-08	0.510	0.530	0.490	0.530	0.530	279,400
2024-05-07	0.470	0.470	0.460	0.460	0.460	48,900
2024-05-06	0.460	0.460	0.450	0.450	0.450	33,800
2024-05-03	0.460	0.460	0.450	0.450	0.450	114,200
2024-05-02	0.470	0.470	0.450	0.460	0.460	89,000
2024-05-01	0.480	0.480	0.470	0.470	0.470	42,400
2024-04-30	0.500	0.500	0.480	0.480	0.480	40,000
2024-04-29	0.480	0.500	0.480	0.490	0.490	108,300
2024-04-26	0.480	0.500	0.480	0.480	0.480	103,600
2024-04-25	0.460	0.470	0.430	0.470	0.470	190,000
2024-04-24	0.450	0.460	0.450	0.450	0.450	48,000
2024-04-23	0.460	0.460	0.450	0.450	0.450	94,900
2024-04-22	0.490	0.490	0.460	0.460	0.460	86,400
2024-04-19	0.500	0.510	0.490	0.490	0.490	78,000
2024-04-18	0.510	0.520	0.500	0.500	0.500	35,900
2024-04-17	0.520	0.520	0.490	0.490	0.490	139,700
2024-04-16	0.550	0.550	0.520	0.520	0.520	89,700
2024-04-15	0.560	0.570	0.540	0.560	0.560	117,800
2024-04-12	0.510	0.570	0.510	0.540	0.540	463,800
2024-04-11	0.500	0.530	0.490	0.490	0.490	176,500
2024-04-10	0.480	0.530	0.470	0.530	0.530	272,000
2024-04-09	0.480	0.480	0.450	0.480	0.480	183,700
2024-04-08	0.480	0.480	0.460	0.470	0.470	189,900
2024-04-05	0.460	0.460	0.450	0.460	0.460	103,200
2024-04-04	0.520	0.520	0.460	0.470	0.470	137,400
2024-04-03	0.480	0.510	0.470	0.500	0.500	187,300
2024-04-02	0.400	0.480	0.400	0.480	0.480	592,600
2024-04-01	0.400	0.400	0.400	0.400	0.400	167,800
2024-03-28	0.410	0.410	0.390	0.400	0.400	185,000
2024-03-27	0.390	0.400	0.380	0.380	0.380	67,700
2024-03-26	0.400	0.400	0.370	0.380	0.380	679,000
2024-03-25	0.430	0.430	0.400	0.400	0.400	434,400
2024-03-22	0.430	0.450	0.430	0.430	0.430	468,300
2024-03-21	0.430	0.430	0.420	0.420	0.420	89,800
2024-03-20	0.420	0.430	0.400	0.430	0.430	175,400
2024-03-19	0.440	0.450	0.420	0.420	0.420	174,200
2024-03-18	0.450	0.450	0.440	0.440	0.440	50,000
2024-03-15	0.440	0.450	0.440	0.450	0.450	64,700
2024-03-14	0.460	0.460	0.430	0.430	0.430	196,200
2024-03-13	0.450	0.450	0.440	0.450	0.450	139,000
2024-03-12	0.460	0.460	0.440	0.440	0.440	90,900
2024-03-11	0.460	0.480	0.460	0.460	0.460	59,500
2024-03-08	0.490	0.490	0.450	0.460	0.460	121,800
2024-03-07	0.470	0.500	0.470	0.490	0.490	382,100
2024-03-06	0.450	0.490	0.440	0.480	0.480	105,300
2024-03-05	0.490	0.490	0.440	0.450	0.450	236,800

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.