Skip to main content
Bird River Resources Inc. (CSE:BDR)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.005 (3.45%)
Dec 5, 2025, 3:12 PM EST

Bird River Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.15-3.45%7,119
Dec 4, 20250.160.160.150.150.153.57%9,397
Dec 3, 20250.140.140.140.140.14-5,000
Dec 2, 20250.160.160.140.140.14-12.50%93,150
Dec 1, 20250.160.160.160.160.1610.34%2,470
Nov 28, 20250.160.160.150.150.153.57%55,500
Nov 27, 20250.150.160.140.140.14-6.67%53,708
Nov 26, 20250.150.170.150.150.157.14%68,400
Nov 25, 20250.140.150.130.140.14-69,479
Nov 24, 20250.150.150.140.140.14-96,881
Nov 21, 20250.140.140.140.140.143.70%55,500
Nov 20, 20250.150.150.140.140.14-10.00%66,964
Nov 19, 20250.150.150.150.150.153.45%61,666
Nov 18, 20250.150.150.150.150.15-10,397
Nov 17, 20250.140.150.140.150.1511.54%84,240
Nov 14, 20250.140.140.130.130.13-49,000
Nov 13, 20250.140.140.130.130.138.33%6,464
Nov 12, 20250.120.130.120.120.129.09%171,000
Nov 10, 20250.120.120.110.110.11-4.35%20,100
Nov 7, 20250.120.120.120.120.124.55%71,360
Nov 6, 20250.110.110.110.110.11-17,983
Nov 5, 20250.120.120.100.110.11-8.33%468,047
Nov 4, 20250.110.120.110.120.124.35%84,750
Nov 3, 20250.120.120.110.120.124.55%65,587
Oct 31, 20250.110.110.110.110.114.76%131,864
Oct 30, 20250.110.110.110.110.11-4.55%9,363
Oct 28, 20250.110.110.100.110.11-63,500
Oct 27, 20250.120.120.110.110.11-4.35%225,730
Oct 24, 20250.110.120.110.120.129.52%80,136
Oct 23, 20250.110.110.110.110.11-50,000
Oct 22, 20250.110.110.110.110.11-51,410
Oct 21, 20250.130.130.100.110.11-12.50%399,357
Oct 20, 20250.110.120.100.120.1220.00%184,212
Oct 17, 20250.120.120.100.100.10-4.76%149,978
Oct 16, 20250.120.120.100.110.11-8.70%462,699
Oct 15, 20250.130.130.110.120.12-4.17%80,552
Oct 14, 20250.130.130.120.120.12-77,158
Oct 10, 20250.130.130.120.120.12-4.00%63,984
Oct 9, 20250.130.130.130.130.13-13,861
Oct 8, 20250.120.130.120.130.134.17%22,542
Oct 7, 20250.120.120.110.120.12-105,752
Oct 6, 20250.110.120.110.120.1220.00%23,320
Oct 3, 20250.100.100.100.100.10-4.76%14,500
Oct 2, 20250.100.110.100.110.115.00%62,487
Oct 1, 20250.100.100.100.100.1011.11%62,410
Sep 30, 20250.110.110.090.090.09-14.29%262,010
Sep 29, 20250.100.110.100.110.1110.53%150,500
Sep 26, 20250.100.100.090.100.10-320,000
Sep 25, 20250.090.100.090.100.105.56%126,000
Sep 24, 20250.090.100.090.090.09-158,266
Sep 23, 20250.090.100.090.090.0912.50%54,100
Sep 22, 20250.080.080.080.080.08-5.88%293,500
Sep 19, 20250.090.090.090.090.09-19,500
Sep 18, 20250.090.090.090.090.09-5.56%64,500
Sep 17, 20250.090.090.090.090.095.88%16,083
Sep 16, 20250.090.090.090.090.09-10.53%104,000
Sep 15, 20250.090.100.090.100.1011.76%19,510
Sep 12, 20250.110.110.090.090.09-5.56%256,000
Sep 11, 20250.100.100.090.090.09-14.29%199,000
Sep 10, 20250.110.110.110.110.115.00%6,000
Sep 9, 20250.110.110.100.100.10-9.09%105,041
Sep 8, 20250.100.130.100.110.1115.79%407,086
Sep 5, 20250.090.100.090.100.105.56%112,800
Sep 4, 20250.080.090.080.090.09-110,000
Sep 3, 20250.090.090.090.090.09-45,000
Sep 2, 20250.090.090.080.090.0920.00%175,000
Aug 27, 20250.090.090.080.080.08-16.67%124,608
Aug 26, 20250.080.090.080.090.0912.50%35,000
Aug 25, 20250.070.080.060.080.0814.29%415,666
Aug 22, 20250.070.070.070.070.07-14,000
Aug 21, 20250.070.070.070.070.07-12.50%41,666
Aug 20, 20250.080.080.080.080.086.67%1,000
Aug 19, 20250.070.080.070.080.0815.38%29,000
Aug 18, 20250.070.070.070.070.07-7.14%103,000
Aug 14, 20250.080.080.070.070.07-17.65%152,000
Aug 13, 20250.090.090.080.090.0913.33%24,000
Aug 12, 20250.070.110.070.080.0825.00%379,616
Aug 8, 20250.070.070.060.060.06-7.69%36,550
Aug 7, 20250.080.080.060.070.07-27.78%300,000
Aug 6, 20250.070.110.070.090.0938.46%392,950
Aug 1, 20250.070.070.070.070.078.33%29,000
Jul 31, 20250.060.060.060.060.069.09%6,833
Jul 30, 20250.060.060.060.060.06-8.33%10,250
Jul 29, 20250.060.060.060.060.06-31,000
Jul 28, 20250.060.070.060.060.069.09%27,000
Jul 25, 20250.060.060.060.060.0622.22%47,882
Jul 24, 20250.050.050.050.050.05-30,719
Jul 23, 20250.050.050.050.050.05-20,000
Jul 22, 20250.050.050.050.050.05-10.00%20,000
Jul 21, 20250.050.050.050.050.05-59,000
Jul 18, 20250.050.050.050.050.0511.11%30,000
Jul 11, 20250.050.050.050.050.05-20,000
Jul 9, 20250.050.050.050.050.05-13,675
Jul 7, 20250.050.050.050.050.05-10.00%61,000
Jul 4, 20250.050.050.050.050.05-68,600
Jul 3, 20250.050.050.050.050.05-16.67%20,000
Jun 27, 20250.060.060.060.060.0620.00%2,000
Jun 25, 20250.050.050.050.050.05-26,500
Jun 16, 20250.050.050.050.050.05-1,000
Jun 13, 20250.050.050.050.050.05-6,000