Brunswick Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.420	0.440	0.410	0.440	0.440	263,600
2022-12-20	0.410	0.420	0.390	0.400	0.400	756,600
2022-12-19	0.420	0.420	0.390	0.400	0.400	445,800
2022-12-16	0.410	0.420	0.400	0.410	0.410	425,400
2022-12-15	0.410	0.410	0.390	0.410	0.410	708,300
2022-12-14	0.420	0.420	0.400	0.400	0.400	379,700
2022-12-13	0.440	0.460	0.410	0.420	0.420	490,400
2022-12-12	0.450	0.450	0.430	0.440	0.440	245,800
2022-12-09	0.450	0.460	0.430	0.440	0.440	357,500
2022-12-08	0.440	0.480	0.420	0.460	0.460	1,699,500
2022-12-07	0.470	0.480	0.420	0.420	0.420	862,200
2022-12-06	0.410	0.460	0.380	0.460	0.460	3,021,100
2022-12-05	0.480	0.500	0.450	0.450	0.450	662,800
2022-12-02	0.440	0.480	0.440	0.470	0.470	933,000
2022-12-01	0.430	0.460	0.420	0.440	0.440	453,800
2022-11-30	0.410	0.420	0.400	0.420	0.420	351,600
2022-11-29	0.410	0.420	0.400	0.400	0.400	472,200
2022-11-28	0.440	0.450	0.410	0.420	0.420	349,400
2022-11-25	0.470	0.470	0.420	0.440	0.440	625,200
2022-11-24	0.420	0.470	0.390	0.470	0.470	195,500
2022-11-23	0.450	0.450	0.400	0.400	0.400	414,400
2022-11-22	0.450	0.450	0.420	0.440	0.440	546,000
2022-11-21	0.420	0.460	0.410	0.450	0.450	639,600
2022-11-18	0.390	0.430	0.390	0.430	0.430	612,500
2022-11-17	0.380	0.400	0.370	0.370	0.370	292,000
2022-11-16	0.380	0.410	0.380	0.400	0.400	214,900
2022-11-15	0.420	0.420	0.380	0.390	0.390	343,500
2022-11-14	0.400	0.420	0.390	0.400	0.400	437,100
2022-11-11	0.380	0.400	0.380	0.400	0.400	478,900
2022-11-10	0.340	0.400	0.340	0.380	0.380	1,759,900
2022-11-09	0.330	0.330	0.320	0.320	0.320	144,300
2022-11-08	0.330	0.340	0.320	0.330	0.330	212,500
2022-11-07	0.340	0.350	0.320	0.320	0.320	148,400
2022-11-04	0.340	0.360	0.340	0.340	0.340	22,000
2022-11-03	0.340	0.350	0.320	0.320	0.320	343,800
2022-11-02	0.340	0.370	0.330	0.350	0.350	779,400
2022-11-01	0.310	0.340	0.310	0.330	0.330	282,100
2022-10-31	0.320	0.340	0.300	0.300	0.300	202,000
2022-10-28	0.290	0.320	0.290	0.320	0.320	321,500
2022-10-27	0.300	0.300	0.280	0.280	0.280	113,100
2022-10-26	0.300	0.300	0.280	0.280	0.280	129,900
2022-10-25	0.300	0.300	0.290	0.290	0.290	208,000
2022-10-24	0.320	0.330	0.290	0.290	0.290	487,400
2022-10-21	0.300	0.320	0.280	0.310	0.310	251,900
2022-10-20	0.290	0.300	0.290	0.300	0.300	260,700
2022-10-19	0.280	0.300	0.270	0.290	0.290	177,600
2022-10-18	0.300	0.300	0.280	0.280	0.280	405,600
2022-10-17	0.280	0.310	0.280	0.290	0.290	303,400
2022-10-14	0.280	0.280	0.260	0.270	0.270	360,200
2022-10-13	0.300	0.300	0.280	0.280	0.280	400,700
2022-10-12	0.330	0.330	0.300	0.300	0.300	496,500
2022-10-11	0.330	0.340	0.310	0.330	0.330	287,500
2022-10-07	0.320	0.330	0.290	0.320	0.320	660,600
2022-10-06	0.330	0.340	0.320	0.330	0.330	195,600
2022-10-05	0.340	0.350	0.330	0.330	0.330	235,700
2022-10-04	0.340	0.360	0.330	0.340	0.340	301,700
2022-10-03	0.350	0.380	0.330	0.340	0.340	595,100
2022-09-30	0.310	0.350	0.310	0.350	0.350	486,400
2022-09-29	0.310	0.330	0.310	0.310	0.310	211,400
2022-09-28	0.300	0.310	0.300	0.300	0.300	550,700

← NewerPage 17 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.