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

TSXV - Delayed Quote CAD

Blackrock Silver Corp. (BRC.V)

0.3300
-0.0150
(-4.35%)
At close: May 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.35000.36000.33000.33000.3300370,800
May 1, 20250.35000.35000.34000.35000.3500385,300
Apr 30, 20250.37000.38000.34000.37000.37007,995,700
Apr 29, 20250.39000.39000.37000.37000.3700518,000
Apr 28, 20250.36000.39000.35000.39000.3900621,900
Apr 25, 20250.36000.37000.34000.36000.3600585,400
Apr 24, 20250.34000.37000.33000.37000.3700598,000
Apr 23, 20250.32000.35000.32000.35000.3500528,800
Apr 22, 20250.34000.34000.33000.34000.3400409,700
Apr 21, 20250.35000.35000.33000.34000.3400334,400
Apr 17, 20250.35000.36000.33000.34000.3400283,800
Apr 16, 20250.34000.35000.34000.35000.3500287,000
Apr 15, 20250.34000.34000.33000.34000.3400140,900
Apr 14, 20250.33000.34000.32000.33000.3300354,300
Apr 11, 20250.31000.33000.31000.33000.3300746,200
Apr 10, 20250.31000.32000.30000.30000.3000502,500
Apr 9, 20250.28000.31000.27000.30000.3000677,000
Apr 8, 20250.33000.33000.27000.28000.28001,206,900
Apr 7, 20250.30000.32000.28000.30000.3000793,500
Apr 4, 20250.31000.32000.30000.31000.3100624,300
Apr 3, 20250.32000.34000.32000.33000.3300635,200
Apr 2, 20250.34000.35000.34000.34000.3400690,300
Apr 1, 20250.35000.35000.34000.34000.3400211,200
Mar 31, 20250.35000.35000.33000.35000.3500280,800
Mar 28, 20250.37000.37000.34000.35000.3500778,900
Mar 27, 20250.38000.38000.36000.37000.37001,351,000
Mar 26, 20250.38000.38000.36000.36000.3600110,500
Mar 25, 20250.38000.39000.38000.38000.3800344,100
Mar 24, 20250.38000.39000.37000.37000.3700331,000
Mar 21, 20250.39000.39000.37000.37000.3700334,500
Mar 20, 20250.38000.39000.38000.39000.390085,500
Mar 19, 20250.40000.40000.39000.39000.3900410,500
Mar 18, 20250.41000.41000.39000.40000.4000691,600
Mar 17, 20250.39000.39000.38000.39000.3900322,500
Mar 14, 20250.39000.39000.37000.37000.3700157,000
Mar 13, 20250.39000.41000.36000.38000.3800849,300
Mar 12, 20250.37000.39000.36000.39000.3900444,300
Mar 11, 20250.34000.37000.34000.37000.3700634,600
Mar 10, 20250.36000.36000.34000.34000.3400284,000
Mar 7, 20250.36000.37000.34000.35000.3500227,200
Mar 6, 20250.34000.35000.33000.35000.3500423,900
Mar 5, 20250.32000.35000.32000.35000.3500263,500
Mar 4, 20250.31000.32000.30000.32000.3200288,700
Mar 3, 20250.33000.34000.31000.32000.3200368,700
Feb 28, 20250.32000.33000.31000.32000.3200305,600
Feb 27, 20250.33000.33000.31000.32000.3200351,500
Feb 26, 20250.35000.35000.33000.34000.3400443,200
Feb 25, 20250.36000.36000.33000.34000.3400846,600
Feb 24, 20250.39000.39000.35000.36000.3600555,200
Feb 21, 20250.38000.38000.37000.38000.3800310,300
Feb 20, 20250.40000.40000.39000.39000.3900189,100
Feb 19, 20250.41000.41000.38000.39000.390084,600
Feb 18, 20250.38000.41000.38000.41000.4100658,200
Feb 14, 20250.37000.39000.36000.39000.39001,367,700
Feb 13, 20250.36000.36000.35000.36000.36001,239,300
Feb 12, 20250.34000.36000.34000.36000.36001,267,700
Feb 11, 20250.35000.35000.34000.34000.3400344,300
Feb 10, 20250.35000.36000.34000.35000.35001,372,600
Feb 7, 20250.35000.36000.34000.35000.3500860,400
Feb 6, 20250.35000.35000.34000.35000.3500297,200
Feb 5, 20250.36000.36000.35000.35000.3500786,400
Feb 4, 20250.34000.36000.34000.36000.36002,475,700
Feb 3, 20250.33000.34000.33000.33000.3300579,200
Jan 31, 20250.35000.35000.33000.33000.33001,141,700
Jan 30, 20250.34000.35000.33000.35000.35002,174,300
Jan 29, 20250.34000.34000.33000.33000.33001,014,300
Jan 28, 20250.34000.34000.34000.34000.3400211,500
Jan 27, 20250.35000.36000.34000.34000.3400891,800
Jan 24, 20250.36000.36000.34000.36000.36003,790,200
Jan 23, 20250.39000.40000.39000.40000.400060,800
Jan 22, 20250.41000.42000.40000.41000.4100243,500
Jan 21, 20250.42000.42000.41000.41000.410072,700
Jan 20, 20250.43000.43000.42000.42000.420022,700
Jan 17, 20250.40000.42000.40000.42000.4200323,100
Jan 16, 20250.43000.43000.41000.42000.4200249,800
Jan 15, 20250.42000.42000.40000.41000.4100218,000
Jan 14, 20250.39000.41000.39000.41000.410032,000
Jan 13, 20250.40000.40000.38000.38000.3800155,400
Jan 10, 20250.41000.43000.39000.39000.3900407,400
Jan 9, 20250.39000.41000.39000.41000.410042,300
Jan 8, 20250.40000.40000.38000.39000.390080,100
Jan 7, 20250.39000.40000.39000.39000.3900114,200
Jan 6, 20250.42000.42000.39000.39000.390091,400
Jan 3, 20250.42000.42000.41000.42000.420068,800
Jan 2, 20250.37000.43000.37000.42000.4200513,600
Dec 31, 20240.38000.38000.37000.37000.3700150,600
Dec 30, 20240.38000.38000.37000.37000.3700164,000
Dec 27, 20240.37000.38000.37000.38000.3800256,200
Dec 24, 20240.36000.37000.36000.37000.370055,600
Dec 23, 20240.37000.38000.36000.36000.3600125,100
Dec 20, 20240.36000.38000.36000.37000.3700234,700
Dec 19, 20240.37000.37000.35000.35000.3500423,500
Dec 18, 20240.38000.39000.36000.36000.3600416,300
Dec 17, 20240.39000.40000.38000.39000.3900332,100
Dec 16, 20240.41000.41000.39000.40000.4000183,300
Dec 13, 20240.40000.42000.40000.41000.4100841,500
Dec 12, 20240.42000.43000.40000.43000.4300259,700
Dec 11, 20240.41000.45000.41000.43000.4300615,900
Dec 10, 20240.44000.44000.42000.42000.4200273,400
Dec 9, 20240.45000.47000.43000.44000.4400380,500
Dec 6, 20240.44000.44000.43000.43000.4300179,600
Dec 5, 20240.45000.46000.44000.46000.4600126,500
Dec 4, 20240.43000.46000.42000.46000.4600305,400
Dec 3, 20240.40000.43000.40000.43000.4300257,000
Dec 2, 20240.43000.43000.40000.40000.4000217,500
Nov 29, 20240.43000.45000.42000.43000.4300195,700
Nov 28, 20240.43000.43000.41000.42000.4200150,000
Nov 27, 20240.41000.43000.41000.42000.4200229,500
Nov 26, 20240.39000.41000.39000.39000.3900238,000
Nov 25, 20240.39000.43000.39000.39000.3900387,300
Nov 22, 20240.40000.42000.39000.40000.4000503,000
Nov 21, 20240.44000.44000.40000.42000.4200682,500
Nov 20, 20240.45000.46000.44000.44000.4400129,900
Nov 19, 20240.46000.46000.44000.45000.4500320,900
Nov 18, 20240.43000.48000.42000.46000.46001,532,100
Nov 15, 20240.41000.43000.40000.42000.4200627,300
Nov 14, 20240.38000.43000.38000.41000.4100601,800
Nov 13, 20240.42000.42000.39000.39000.3900754,800
Nov 12, 20240.43000.43000.41000.42000.4200355,400
Nov 11, 20240.45000.45000.43000.44000.44001,284,400
Nov 8, 20240.48000.48000.46000.47000.4700880,900
Nov 7, 20240.46000.50000.46000.50000.50001,057,600
Nov 6, 20240.43000.47000.42000.46000.4600471,300
Nov 5, 20240.44000.47000.44000.45000.4500176,000
Nov 4, 20240.47000.48000.44000.45000.4500442,100
Nov 1, 20240.46000.48000.45000.45000.4500290,300
Oct 31, 20240.51000.51000.45000.45000.4500701,200
Oct 30, 20240.49000.51000.46000.50000.5000565,600
Oct 29, 20240.49000.50000.48000.49000.4900315,500
Oct 28, 20240.50000.51000.48000.48000.4800615,700
Oct 25, 20240.51000.52000.50000.51000.5100214,000
Oct 24, 20240.52000.53000.50000.51000.5100523,400
Oct 23, 20240.51000.53000.50000.50000.5000601,000
Oct 22, 20240.52000.55000.50000.54000.54001,804,600
Oct 21, 20240.54000.58000.50000.52000.52001,633,200
Oct 18, 20240.45000.56000.44000.51000.51002,210,200
Oct 17, 20240.43000.45000.41000.45000.4500710,700
Oct 16, 20240.42000.44000.42000.42000.4200586,600
Oct 15, 20240.38000.42000.38000.42000.42001,055,200
Oct 11, 20240.40000.40000.37000.37000.3700633,200
Oct 10, 20240.37000.39000.37000.39000.3900339,900
Oct 9, 20240.37000.37000.36000.37000.3700192,600
Oct 8, 20240.37000.37000.35000.37000.3700348,500
Oct 7, 20240.37000.38000.36000.37000.3700342,400
Oct 4, 20240.37000.39000.37000.37000.3700387,200
Oct 3, 20240.37000.39000.36000.37000.3700559,600
Oct 2, 20240.36000.36000.35000.36000.3600439,200
Oct 1, 20240.35000.37000.35000.35000.3500389,600
Sep 30, 20240.36000.36000.34000.36000.3600463,300
Sep 27, 20240.36000.37000.35000.35000.3500517,400
Sep 26, 20240.37000.38000.36000.36000.3600208,200
Sep 25, 20240.38000.39000.36000.37000.3700470,500
Sep 24, 20240.37000.38000.36000.37000.3700417,200
Sep 23, 20240.38000.38000.36000.36000.3600233,600
Sep 20, 20240.39000.39000.37000.38000.3800376,800
Sep 19, 20240.39000.41000.36000.40000.4000552,800
Sep 18, 20240.35000.40000.35000.37000.37002,383,800
Sep 17, 20240.33000.36000.33000.35000.35001,003,800
Sep 16, 20240.34000.35000.33000.35000.35001,045,500
Sep 13, 20240.31000.34000.31000.32000.3200565,300
Sep 12, 20240.29000.31000.29000.31000.3100608,200
Sep 11, 20240.26000.28000.26000.28000.2800210,500
Sep 10, 20240.26000.27000.26000.26000.260031,800
Sep 9, 20240.26000.27000.26000.27000.2700156,200
Sep 6, 20240.28000.28000.25000.26000.2600552,600
Sep 5, 20240.27000.28000.27000.27000.2700326,100
Sep 4, 20240.26000.27000.26000.26000.2600210,200
Sep 3, 20240.26000.27000.25000.26000.2600670,800
Aug 30, 20240.28000.30000.26000.27000.27001,078,800
Aug 29, 20240.26000.27000.25000.27000.2700259,300
Aug 28, 20240.24000.25000.23000.25000.2500140,100
Aug 27, 20240.26000.26000.25000.25000.2500498,600
Aug 26, 20240.28000.28000.26000.26000.2600205,100
Aug 23, 20240.27000.28000.27000.28000.2800256,500
Aug 22, 20240.28000.28000.27000.27000.270027,900
Aug 21, 20240.28000.28000.27000.28000.2800111,000
Aug 20, 20240.28000.30000.27000.27000.2700490,900
Aug 19, 20240.27000.28000.27000.28000.2800326,700
Aug 16, 20240.27000.27000.26000.27000.2700236,100
Aug 15, 20240.27000.27000.25000.26000.260095,900
Aug 14, 20240.24000.26000.24000.25000.2500106,900
Aug 13, 20240.24000.25000.24000.24000.2400134,200
Aug 12, 20240.23000.24000.23000.23000.2300126,500
Aug 9, 20240.22000.23000.22000.23000.230060,400
Aug 8, 20240.24000.25000.23000.23000.2300158,300
Aug 7, 20240.24000.25000.22000.23000.2300153,400
Aug 6, 20240.25000.25000.22000.24000.2400237,000
Aug 2, 20240.27000.27000.25000.25000.250085,400
Aug 1, 20240.27000.28000.26000.27000.2700126,000
Jul 31, 20240.26000.28000.26000.28000.2800209,500
Jul 30, 20240.25000.26000.25000.25000.2500342,000
Jul 29, 20240.26000.26000.25000.25000.2500147,900
Jul 26, 20240.25000.26000.25000.26000.2600115,700
Jul 25, 20240.26000.26000.25000.25000.2500346,600
Jul 24, 20240.28000.28000.26000.26000.2600209,500
Jul 23, 20240.28000.28000.28000.28000.280028,000
Jul 22, 20240.27000.28000.27000.28000.2800111,600
Jul 19, 20240.27000.28000.27000.27000.270070,900
Jul 18, 20240.28000.28000.27000.27000.2700150,400
Jul 17, 20240.30000.30000.28000.28000.280039,900
Jul 16, 20240.30000.32000.29000.30000.3000353,900
Jul 15, 20240.30000.30000.28000.29000.2900166,300
Jul 12, 20240.30000.30000.29000.29000.2900195,900
Jul 11, 20240.29000.31000.29000.30000.3000473,600
Jul 10, 20240.28000.29000.28000.29000.2900207,500
Jul 9, 20240.27000.28000.27000.28000.280035,000
Jul 8, 20240.28000.28000.27000.28000.2800119,800
Jul 5, 20240.27000.28000.27000.28000.2800323,000
Jul 4, 20240.27000.27000.27000.27000.270014,600
Jul 3, 20240.25000.27000.25000.27000.270081,700
Jul 2, 20240.27000.27000.25000.25000.2500236,600
Jun 28, 20240.27000.27000.26000.27000.270098,800
Jun 27, 20240.26000.27000.26000.26000.2600193,300
Jun 26, 20240.26000.28000.26000.28000.2800202,200
Jun 25, 20240.26000.26000.25000.26000.260027,500
Jun 24, 20240.25000.27000.25000.27000.2700195,900
Jun 21, 20240.25000.26000.23000.25000.2500338,500
Jun 20, 20240.25000.26000.25000.26000.2600599,900
Jun 19, 20240.26000.26000.25000.25000.2500449,600
Jun 18, 20240.25000.27000.25000.26000.2600233,400
Jun 17, 20240.26000.26000.26000.26000.2600486,700
Jun 14, 20240.27000.28000.26000.26000.2600463,000
Jun 13, 20240.27000.27000.26000.27000.2700130,100
Jun 12, 20240.28000.28000.26000.27000.2700656,300
Jun 11, 20240.29000.29000.28000.28000.2800229,300
Jun 10, 20240.28000.29000.28000.28000.2800370,800
Jun 7, 20240.30000.30000.28000.28000.2800594,900
Jun 6, 20240.28000.31000.28000.30000.3000480,000
Jun 5, 20240.29000.29000.28000.28000.2800216,700
Jun 4, 20240.29000.30000.28000.28000.2800773,700
Jun 3, 20240.32000.32000.30000.30000.30001,491,000
May 31, 20240.32000.33000.32000.32000.3200655,300
May 30, 20240.32000.33000.32000.32000.3200620,700
May 29, 20240.32000.33000.32000.32000.3200836,700
May 28, 20240.33000.33000.32000.32000.32001,601,600
May 27, 20240.33000.34000.33000.33000.3300769,600
May 24, 20240.33000.33000.33000.33000.3300533,200
May 23, 20240.33000.33000.32000.33000.3300455,400
May 22, 20240.33000.34000.33000.33000.3300792,700
May 21, 20240.34000.34000.31000.33000.33002,245,000
May 17, 20240.38000.38000.36000.36000.3600483,500
May 16, 20240.35000.36000.34000.34000.3400351,500
May 15, 20240.35000.36000.34000.35000.3500667,900
May 14, 20240.35000.35000.33000.35000.3500179,000
May 13, 20240.36000.36000.34000.35000.3500171,800
May 10, 20240.36000.37000.34000.35000.3500420,800
May 9, 20240.35000.36000.35000.36000.360079,800
May 8, 20240.33000.35000.33000.34000.340093,000
May 7, 20240.33000.34000.33000.33000.330084,600
May 6, 20240.35000.35000.33000.34000.3400120,500
May 3, 20240.33000.33000.32000.32000.320013,500
May 2, 20240.33000.34000.32000.33000.330051,000

Related Tickers

OCG.V Outcrop Silver & Gold Corporation
0.1875
-1.32%
 
SSVR.V Summa Silver Corp.
0.2950
+3.51%
 
ITR.V Integra Resources Corp.
2.2700
0.00%
 
ABRA.TO AbraSilver Resource Corp.
2.8900
-2.69%
 
DEF.V Defiance Silver Corp.
0.2150
0.00%
 
GOT.V Goliath Resources Limited
2.0900
+16.11%
 
FNM.V First Nordic Metals Corp.
0.4225
+0.60%
 
GGD.TO GoGold Resources Inc.
1.6900
-0.59%
 
EQTY.V Equity Metals Corporation
0.1750
0.00%
 
CKG.V Chesapeake Gold Corp.
0.9600
+7.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.