BRS Resources Ltd. (CSE:BRS)
Canada
· Delayed Price · Currency is CAD 0.175
0.00 (0.00%)
Dec 3, 2025, 9:30 AM EST
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 28,592 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -17.14% | 106,000 |
| Nov 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.67% | 21,500 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -23.08% | 20,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.36% | 1,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 2.33% | 55,500 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 43.33% | 1,000 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -31.82% | 2,520 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 1,000 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 1,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 1,000 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 5,300 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -23.64% | 7,500 |
| Oct 6, 2025 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 61.76% | 2,000 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 24,000 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 32,000 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.30% | 11,700 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 13.16% | 6,000 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -19.15% | 10,000 |
| Sep 12, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 23.68% | 9,000 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 12,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 29,000 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 30,500 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 4,500 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -21.82% | 68,500 |
| Aug 25, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 5,500 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 9,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,100 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 18,000 |
| Aug 13, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 17,000 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 5,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,500 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 36,510 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,500 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 9,900 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 12,270 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,300 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 58,791 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | 0.26 | -10.34% | 89,375 |
| Jul 23, 2025 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 26.09% | 74,400 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 17,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 17,201 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,000 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 12,000 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,850 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 10,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 29,800 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 2,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.45% | 500 |