BRS Resources Ltd. (CSE:BRS)
Canada
· Delayed Price · Currency is CAD 0.2450
-0.0150 (-5.77%)
Aug 15, 2025, 4:00 PM EDT
BRS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.77% | 18,000 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Aug 13, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 4.00% | 17,000 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.04% | 5,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 2,500 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 5, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | -3.85% | 36,510 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.96% | 4,500 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -1.92% | 9,900 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 12,270 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,300 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 58,791 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | - | -10.34% | 89,375 |
| Jul 23, 2025 | 0.23 | 0.30 | 0.23 | 0.29 | - | 26.09% | 74,400 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 17,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.20% | 17,201 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 3,000 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | - | - | 12,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 18,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 8,500 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,850 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 10,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -10.71% | 10,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 29,800 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 2,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -10.45% | 500 |
| Jun 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 19.64% | 2,000 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |