Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Free Realtime Quote CAD

Big Ridge Gold Corp. (BRAU.V)

Compare
0.0800
+0.0050
+(7.14%)
As of 2:22:30 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.07500.08000.07500.08000.080020,000
Apr 14, 20250.07000.08000.07000.08000.0800243,000
Apr 11, 20250.07000.07000.07000.07000.0700110,500
Apr 10, 20250.06000.06000.06000.06000.06006,000
Apr 9, 20250.06000.07000.06000.06000.0600140,000
Apr 8, 20250.06000.06000.06000.06000.0600206,000
Apr 7, 20250.06000.07000.06000.07000.0700134,100
Apr 4, 20250.07000.07000.06000.06000.0600277,000
Apr 3, 20250.07000.08000.07000.08000.0800140,000
Apr 2, 20250.08000.08000.08000.08000.08001,000
Apr 1, 20250.08000.08000.08000.08000.080012,000
Mar 31, 20250.08000.08000.08000.08000.080083,000
Mar 28, 20250.08000.08000.07000.08000.0800144,300
Mar 27, 20250.08000.08000.08000.08000.08001,000
Mar 26, 20250.08000.08000.08000.08000.080066,000
Mar 25, 20250.08000.08000.08000.08000.080035,000
Mar 24, 20250.08000.08000.08000.08000.0800138,000
Mar 21, 20250.08000.08000.08000.08000.080049,800
Mar 20, 20250.08000.08000.08000.08000.080053,000
Mar 19, 20250.08000.08000.08000.08000.080065,000
Mar 18, 20250.08000.08000.08000.08000.0800120,000
Mar 17, 20250.08000.08000.08000.08000.080090,000
Mar 14, 20250.08000.08000.08000.08000.080039,300
Mar 13, 20250.08000.08000.08000.08000.080025,000
Mar 12, 20250.07000.08000.07000.08000.0800189,400
Mar 11, 20250.07000.07000.07000.07000.0700230,200
Mar 10, 20250.08000.08000.07000.07000.0700303,000
Mar 7, 20250.08000.08000.08000.08000.080035,000
Mar 6, 20250.08000.08000.07000.08000.080030,100
Mar 5, 20250.07000.08000.07000.08000.0800216,000
Mar 4, 20250.08000.08000.07000.08000.0800148,000
Mar 3, 20250.08000.08000.08000.08000.08005,000
Feb 28, 20250.08000.08000.08000.08000.080011,000
Feb 27, 20250.08000.08000.08000.08000.080027,000
Feb 26, 20250.08000.09000.08000.08000.080093,000
Feb 25, 20250.08000.08000.07000.08000.080051,000
Feb 24, 20250.09000.09000.08000.08000.0800126,200
Feb 21, 20250.09000.09000.09000.09000.090049,500
Feb 20, 20250.09000.09000.09000.09000.090075,000
Feb 19, 20250.09000.10000.09000.09000.0900119,900
Feb 18, 20250.09000.09000.09000.09000.090020,000
Feb 14, 20250.09000.09000.09000.09000.090034,100
Feb 13, 20250.09000.09000.09000.09000.090010,000
Feb 12, 20250.09000.09000.09000.09000.0900134,500
Feb 11, 20250.09000.09000.09000.09000.090011,000
Feb 10, 20250.09000.10000.09000.10000.100054,800
Feb 7, 20250.09000.09000.08000.09000.0900122,100
Feb 6, 20250.09000.09000.09000.09000.0900-
Feb 5, 20250.09000.09000.09000.09000.09004,000
Feb 4, 20250.08000.09000.08000.09000.090095,500
Feb 3, 20250.08000.08000.08000.08000.080098,600
Jan 31, 20250.09000.09000.08000.08000.0800145,000
Jan 30, 20250.09000.09000.08000.09000.0900329,500
Jan 29, 20250.09000.09000.08000.09000.0900100,000
Jan 28, 20250.08000.09000.08000.09000.0900208,300
Jan 27, 20250.09000.09000.08000.08000.0800246,700
Jan 24, 20250.08000.09000.08000.09000.090074,900
Jan 23, 20250.08000.09000.08000.09000.0900117,500
Jan 22, 20250.09000.09000.09000.09000.0900108,000
Jan 21, 20250.09000.09000.09000.09000.0900205,600
Jan 20, 20250.09000.09000.08000.09000.090076,500
Jan 17, 20250.09000.09000.09000.09000.090065,000
Jan 16, 20250.09000.09000.09000.09000.0900109,000
Jan 15, 20250.10000.10000.09000.09000.090076,600
Jan 14, 20250.09000.09000.09000.09000.09009,000
Jan 13, 20250.10000.10000.09000.09000.0900246,000
Jan 10, 20250.10000.10000.10000.10000.100015,500
Jan 9, 20250.10000.10000.10000.10000.10001,000
Jan 8, 20250.10000.10000.10000.10000.100056,000
Jan 7, 20250.10000.11000.10000.10000.100086,300
Jan 6, 20250.10000.11000.10000.11000.1100163,500
Jan 3, 20250.10000.10000.10000.10000.100017,500
Jan 2, 20250.10000.10000.10000.10000.100010,400
Dec 31, 20240.10000.11000.10000.11000.110066,000
Dec 30, 20240.09000.10000.09000.10000.1000127,500
Dec 27, 20240.09000.09000.09000.09000.090021,000
Dec 24, 20240.09000.09000.09000.09000.090041,200
Dec 23, 20240.09000.09000.09000.09000.09005,400
Dec 20, 20240.09000.09000.09000.09000.090092,900
Dec 19, 20240.09000.09000.09000.09000.090016,000
Dec 18, 20240.09000.09000.09000.09000.090011,000
Dec 17, 20240.09000.09000.09000.09000.09003,000
Dec 16, 20240.09000.09000.09000.09000.090054,000
Dec 13, 20240.09000.09000.09000.09000.0900-
Dec 12, 20240.09000.09000.09000.09000.090010,000
Dec 11, 20240.10000.10000.09000.09000.0900168,100
Dec 10, 20240.10000.10000.10000.10000.100031,200
Dec 9, 20240.10000.10000.10000.10000.10007,600
Dec 6, 20240.09000.10000.09000.10000.100030,900
Dec 5, 20240.10000.10000.10000.10000.10005,000
Dec 4, 20240.10000.10000.10000.10000.100012,000
Dec 3, 20240.10000.10000.10000.10000.100016,500
Dec 2, 20240.09000.11000.09000.10000.1000270,500
Nov 29, 20240.10000.10000.10000.10000.100047,500
Nov 28, 20240.10000.10000.10000.10000.100016,500
Nov 27, 20240.10000.11000.10000.10000.1000840,700
Nov 26, 20240.09000.10000.09000.10000.100070,500
Nov 25, 20240.10000.10000.10000.10000.100016,100
Nov 22, 20240.10000.10000.09000.09000.090010,300
Nov 21, 20240.10000.10000.10000.10000.10003,500
Nov 20, 20240.10000.10000.09000.10000.1000326,500
Nov 19, 20240.10000.10000.10000.10000.10003,500
Nov 18, 20240.10000.10000.10000.10000.100082,900
Nov 15, 20240.10000.10000.10000.10000.1000129,500
Nov 14, 20240.09000.10000.09000.10000.1000134,000
Nov 13, 20240.09000.09000.09000.09000.090070,000
Nov 12, 20240.10000.10000.10000.10000.1000106,500
Nov 11, 20240.10000.10000.09000.10000.1000222,000
Nov 8, 20240.10000.11000.10000.11000.1100174,000
Nov 7, 20240.11000.11000.10000.10000.1000301,000
Nov 6, 20240.10000.10000.10000.10000.1000247,500
Nov 5, 20240.11000.11000.10000.11000.1100580,000
Nov 4, 20240.11000.12000.11000.12000.1200573,500
Nov 1, 20240.11000.11000.10000.11000.1100226,900
Oct 31, 20240.11000.11000.10000.11000.1100550,500
Oct 30, 20240.12000.12000.11000.11000.1100263,300
Oct 29, 20240.11000.12000.11000.12000.120057,500
Oct 28, 20240.12000.12000.11000.12000.120087,500
Oct 25, 20240.12000.12000.12000.12000.120062,000
Oct 24, 20240.12000.12000.12000.12000.1200213,100
Oct 23, 20240.12000.12000.12000.12000.1200191,800
Oct 22, 20240.11000.12000.11000.12000.1200725,800
Oct 21, 20240.11000.11000.11000.11000.110035,000
Oct 18, 20240.10000.11000.10000.10000.1000276,500
Oct 17, 20240.11000.11000.11000.11000.11006,000
Oct 16, 20240.10000.11000.10000.11000.1100303,600
Oct 15, 20240.10000.10000.10000.10000.1000135,100
Oct 11, 20240.10000.10000.10000.10000.1000145,100
Oct 10, 20240.10000.11000.10000.11000.1100231,300
Oct 9, 20240.09000.09000.09000.09000.09007,400
Oct 8, 20240.10000.10000.09000.09000.0900243,000
Oct 7, 20240.10000.10000.10000.10000.100058,000
Oct 4, 20240.10000.10000.10000.10000.1000467,200
Oct 3, 20240.09000.10000.09000.10000.1000186,300
Oct 2, 20240.09000.10000.09000.10000.1000434,000
Oct 1, 20240.09000.09000.09000.09000.0900159,400
Sep 30, 20240.09000.09000.09000.09000.090048,000
Sep 27, 20240.09000.09000.09000.09000.090098,400
Sep 26, 20240.09000.09000.09000.09000.0900365,000
Sep 25, 20240.09000.09000.09000.09000.0900640,500
Sep 24, 20240.09000.09000.08000.09000.09001,051,100
Sep 23, 20240.09000.09000.08000.09000.0900490,300
Sep 20, 20240.10000.10000.08000.09000.09001,313,900
Sep 19, 20240.09000.10000.08000.10000.10001,361,300
Sep 18, 20240.06000.09000.06000.08000.08001,056,000
Sep 17, 20240.06000.06000.06000.06000.0600145,100
Sep 16, 20240.06000.06000.06000.06000.0600573,000
Sep 13, 20240.06000.06000.06000.06000.060012,600
Sep 12, 20240.06000.06000.05000.06000.0600418,400
Sep 11, 20240.06000.06000.06000.06000.060096,000
Sep 10, 20240.06000.06000.06000.06000.06004,000
Sep 9, 20240.06000.06000.06000.06000.0600143,000
Sep 6, 20240.06000.06000.06000.06000.06007,000
Sep 5, 20240.06000.06000.06000.06000.060012,000
Sep 4, 20240.06000.06000.06000.06000.06005,000
Sep 3, 20240.06000.07000.06000.06000.0600777,500
Aug 30, 20240.06000.07000.06000.07000.0700441,000
Aug 29, 20240.06000.06000.06000.06000.060022,000
Aug 28, 20240.06000.06000.06000.06000.06006,000
Aug 27, 20240.06000.06000.06000.06000.06001,000
Aug 26, 20240.06000.06000.06000.06000.0600109,100
Aug 23, 20240.06000.06000.06000.06000.0600155,000
Aug 22, 20240.06000.06000.06000.06000.060025,100
Aug 21, 20240.06000.06000.06000.06000.06009,000
Aug 20, 20240.06000.06000.06000.06000.060047,200
Aug 19, 20240.06000.06000.05000.05000.0500166,300
Aug 16, 20240.06000.06000.05000.06000.060052,100
Aug 15, 20240.06000.06000.06000.06000.060015,000
Aug 14, 20240.06000.06000.05000.05000.05006,000
Aug 13, 20240.06000.06000.05000.05000.050039,000
Aug 12, 20240.06000.06000.06000.06000.0600115,500
Aug 9, 20240.06000.06000.05000.05000.050011,000
Aug 8, 20240.06000.06000.05000.05000.0500234,000
Aug 7, 20240.06000.06000.06000.06000.0600253,000
Aug 6, 20240.06000.06000.06000.06000.0600544,000
Aug 2, 20240.06000.06000.06000.06000.0600275,000
Aug 1, 20240.07000.07000.06000.06000.0600204,200
Jul 31, 20240.07000.07000.07000.07000.070041,800
Jul 30, 20240.07000.07000.07000.07000.070024,700
Jul 29, 20240.07000.07000.07000.07000.070010,500
Jul 26, 20240.06000.07000.06000.06000.0600393,000
Jul 25, 20240.06000.06000.06000.06000.0600160,000
Jul 24, 20240.07000.07000.06000.06000.060042,000
Jul 23, 20240.06000.06000.06000.06000.0600155,000
Jul 22, 20240.06000.06000.06000.06000.060032,000
Jul 19, 20240.06000.06000.06000.06000.0600128,000
Jul 18, 20240.06000.06000.06000.06000.06007,000
Jul 17, 20240.06000.06000.06000.06000.060027,000
Jul 16, 20240.06000.07000.06000.06000.060088,000
Jul 15, 20240.06000.06000.06000.06000.060089,800
Jul 12, 20240.06000.07000.06000.06000.0600208,900
Jul 11, 20240.05000.06000.05000.06000.0600102,600
Jul 10, 20240.06000.06000.05000.05000.0500314,200
Jul 9, 20240.05000.05000.05000.05000.05001,000
Jul 8, 20240.06000.06000.06000.06000.06004,000
Jul 5, 20240.06000.06000.05000.05000.050090,000
Jul 4, 20240.06000.06000.05000.05000.050087,000
Jul 3, 20240.06000.06000.05000.05000.0500522,000
Jul 2, 20240.05000.05000.05000.05000.05002,700
Jun 28, 20240.06000.06000.05000.06000.0600140,200
Jun 27, 20240.06000.06000.05000.05000.0500241,000
Jun 26, 20240.06000.06000.06000.06000.060013,000
Jun 25, 20240.06000.06000.06000.06000.0600296,800
Jun 24, 20240.06000.06000.06000.06000.0600-
Jun 21, 20240.06000.07000.06000.06000.0600411,000
Jun 20, 20240.06000.06000.06000.06000.06002,000
Jun 19, 20240.07000.07000.06000.06000.06006,000
Jun 18, 20240.07000.07000.06000.06000.0600316,100
Jun 17, 20240.07000.07000.07000.07000.070031,000
Jun 14, 20240.07000.07000.07000.07000.07004,000
Jun 13, 20240.07000.07000.07000.07000.0700300,900
Jun 12, 20240.07000.07000.07000.07000.070063,800
Jun 11, 20240.08000.08000.07000.07000.0700317,000
Jun 10, 20240.08000.08000.08000.08000.0800244,900
Jun 7, 20240.08000.08000.08000.08000.080083,900
Jun 6, 20240.08000.08000.08000.08000.0800322,000
Jun 5, 20240.08000.08000.08000.08000.0800271,000
Jun 4, 20240.08000.08000.08000.08000.080033,200
Jun 3, 20240.09000.09000.09000.09000.090034,000
May 31, 20240.09000.09000.09000.09000.090034,300
May 30, 20240.08000.09000.07000.09000.0900605,000
May 29, 20240.08000.08000.08000.08000.08008,000
May 28, 20240.08000.08000.08000.08000.080038,100
May 27, 20240.09000.09000.08000.08000.0800149,000
May 24, 20240.09000.09000.08000.09000.090023,100
May 23, 20240.09000.09000.09000.09000.090030,000
May 22, 20240.09000.09000.09000.09000.090094,000
May 21, 20240.09000.09000.09000.09000.090098,000
May 17, 20240.09000.10000.09000.10000.1000262,600
May 16, 20240.09000.09000.09000.09000.0900132,000
May 15, 20240.08000.09000.08000.09000.090089,300
May 14, 20240.08000.09000.08000.08000.0800234,500
May 13, 20240.09000.09000.08000.09000.0900111,000
May 10, 20240.09000.09000.08000.09000.090020,000
May 9, 20240.08000.08000.08000.08000.080063,000
May 8, 20240.08000.08000.08000.08000.080061,000
May 7, 20240.09000.09000.08000.09000.090061,000
May 6, 20240.09000.09000.09000.09000.090055,000
May 3, 20240.09000.09000.09000.09000.09002,000
May 2, 20240.09000.09000.09000.09000.0900124,600
May 1, 20240.09000.10000.09000.10000.100037,000
Apr 30, 20240.09000.10000.09000.09000.0900277,000
Apr 29, 20240.09000.09000.09000.09000.09005,800
Apr 26, 20240.09000.09000.09000.09000.090040,000
Apr 25, 20240.09000.09000.08000.09000.0900573,300
Apr 24, 20240.09000.09000.09000.09000.0900176,500
Apr 23, 20240.09000.09000.09000.09000.0900143,000
Apr 22, 20240.09000.10000.09000.09000.0900535,100
Apr 19, 20240.09000.09000.09000.09000.090032,900
Apr 18, 20240.09000.09000.09000.09000.090010,000
Apr 17, 20240.09000.09000.09000.09000.09002,000
Apr 16, 20240.09000.10000.09000.10000.1000181,300
Apr 15, 20240.09000.09000.09000.09000.090031,300

Related Tickers