Skip to main content
Brunswick Exploration Inc. (TSXV:BRW)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.010 (7.14%)
Dec 5, 2025, 3:55 PM EST

Brunswick Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.150.150.140.140.14-3.45%108,073
Dec 3, 20250.150.150.150.150.15-130,526
Dec 2, 20250.150.150.140.150.15-3.33%48,500
Dec 1, 20250.150.150.140.150.153.45%199,007
Nov 28, 20250.140.150.140.150.15-199,510
Nov 27, 20250.140.150.140.150.153.57%15,013
Nov 26, 20250.160.160.140.140.14-3.45%385,803
Nov 25, 20250.160.160.150.150.15-3.33%349,132
Nov 24, 20250.150.170.150.150.153.45%670,295
Nov 21, 20250.160.160.140.150.15-12.12%623,169
Nov 20, 20250.170.180.160.170.17-5.71%937,383
Nov 19, 20250.150.180.150.180.1816.67%1,170,199
Nov 18, 20250.140.150.140.150.157.14%663,131
Nov 17, 20250.150.150.140.140.14-533,831
Nov 14, 20250.120.140.120.140.1416.67%332,298
Nov 13, 20250.120.130.120.120.12-324,326
Nov 12, 20250.120.120.120.120.12-4.00%371,190
Nov 11, 20250.120.130.120.130.134.17%444,811
Nov 10, 20250.120.130.120.120.124.35%301,342
Nov 7, 20250.120.120.120.120.12-38,152
Nov 6, 20250.120.120.120.120.12-102,140
Nov 5, 20250.120.120.120.120.12-388,203
Nov 4, 20250.120.120.120.120.12-91,087
Nov 3, 20250.130.130.120.120.12-4.17%24,355
Oct 31, 20250.120.120.120.120.124.35%368,120
Oct 30, 20250.110.120.110.120.124.55%302,592
Oct 29, 20250.120.120.110.110.11-4.35%625,405
Oct 28, 20250.120.120.120.120.12-955,500
Oct 27, 20250.120.130.120.120.12-4.17%166,000
Oct 24, 20250.120.120.120.120.12-398,088
Oct 23, 20250.130.130.120.120.12-4.00%637,540
Oct 22, 20250.120.130.120.130.13-150,920
Oct 21, 20250.130.130.130.130.13-3.85%172,005
Oct 20, 20250.140.140.130.130.13-7.14%196,370
Oct 17, 20250.140.140.140.140.14-3.45%249,486
Oct 16, 20250.150.150.140.150.15-206,250
Oct 15, 20250.150.150.150.150.15-149,525
Oct 14, 20250.150.150.140.150.15-674,280
Oct 10, 20250.150.160.150.150.15-3.33%234,064
Oct 9, 20250.150.160.150.150.153.45%998,006
Oct 8, 20250.150.150.150.150.15-373,000
Oct 7, 20250.150.150.150.150.15-3.33%146,550
Oct 6, 20250.150.150.150.150.15-529,090
Oct 3, 20250.150.150.150.150.157.14%690,692
Oct 2, 20250.150.150.140.140.14-5.08%137,743
Oct 1, 20250.140.150.140.150.155.36%220,544
Sep 30, 20250.160.160.140.140.14-13.85%290,781
Sep 29, 20250.170.180.160.160.16-1.52%557,882
Sep 26, 20250.160.170.150.170.176.45%635,016
Sep 25, 20250.170.170.140.160.16-6.06%1,127,354
Sep 24, 20250.120.170.120.170.1743.48%5,062,992
Sep 23, 20250.120.120.110.120.12-320,299
Sep 22, 20250.120.120.120.120.12-4.17%389,281
Sep 19, 20250.120.120.120.120.12-4.00%44,400
Sep 18, 20250.120.130.120.130.13-46,800
Sep 17, 20250.120.130.120.130.136.38%143,108
Sep 16, 20250.120.120.120.120.12-2.08%5,230
Sep 15, 20250.120.120.120.120.124.35%96,725
Sep 12, 20250.130.130.120.120.12-4.17%317,370
Sep 11, 20250.120.120.120.120.12-101,992
Sep 10, 20250.130.130.110.120.12-4.00%1,721,036
Sep 9, 20250.130.130.130.130.13-38,000
Sep 8, 20250.130.130.130.130.13-3.85%212,313
Sep 5, 20250.120.150.120.130.134.00%1,061,781
Sep 4, 20250.130.130.130.130.13-211,459
Sep 3, 20250.130.130.130.130.13-3.85%142,731
Sep 2, 20250.130.130.130.130.13-94,608
Aug 29, 20250.130.130.130.130.13-18,849
Aug 28, 20250.130.130.130.130.134.00%36,677
Aug 27, 20250.130.140.130.130.13-3.85%54,500
Aug 26, 20250.130.140.130.130.134.00%61,900
Aug 25, 20250.140.140.120.130.13-165,850
Aug 22, 20250.130.130.130.130.13-3.85%127,340
Aug 21, 20250.130.130.120.130.138.33%136,255
Aug 20, 20250.130.130.120.120.12-7.69%392,877
Aug 19, 20250.130.140.130.130.13-167,363
Aug 18, 20250.140.140.130.130.13-3.70%62,982
Aug 15, 20250.130.140.130.140.14-6.90%172,815
Aug 14, 20250.150.150.150.150.153.57%134,530
Aug 13, 20250.150.150.140.140.14-3.45%36,590
Aug 12, 20250.140.150.140.150.153.57%192,371
Aug 11, 20250.140.140.130.140.147.69%251,850
Aug 8, 20250.130.130.130.130.13-50,500
Aug 7, 20250.150.150.130.130.13-7.14%180,700
Aug 6, 20250.140.140.140.140.14-38,794
Aug 5, 20250.140.150.130.140.1412.00%361,263
Aug 1, 20250.130.130.130.130.13-3.85%7,178
Jul 31, 20250.120.130.110.130.134.00%405,121
Jul 30, 20250.140.140.130.130.13-3.85%186,083
Jul 29, 20250.140.140.130.130.13-3.70%279,036
Jul 28, 20250.140.140.140.140.14-6.90%182,436
Jul 25, 20250.140.150.140.150.153.57%403,266
Jul 24, 20250.140.140.140.140.14-448,665
Jul 23, 20250.150.150.140.140.14-3.45%151,500
Jul 22, 20250.160.160.150.150.15-3.33%90,225
Jul 21, 20250.160.170.150.150.15-3.23%795,312
Jul 18, 20250.150.160.140.160.1610.71%333,177
Jul 17, 20250.140.140.130.140.147.69%347,947
Jul 16, 20250.130.130.130.130.13-3.70%102,057
Jul 15, 20250.140.140.130.140.14-276,395