TSXV - Delayed Quote CAD

BWR Exploration Inc. (BWR.V)

Compare
0.0100 0.0000 (0.00%)
At close: December 11 at 12:54:35 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 21,000
Dec 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 27, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 100,000
Nov 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Nov 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 247,000
Nov 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 300,000
Nov 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Nov 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,725
Nov 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 63,000
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 25, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 6,000
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 22, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 400,000
Oct 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Oct 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Sep 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 15,000
Sep 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,000
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 235,000
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 104,000
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 130,000
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 580,000
Aug 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 72,000
Aug 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Aug 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Aug 6, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 112,000
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Jul 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 313,000
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 71,000
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
Jun 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 51,000
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Jun 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 14, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 118,000
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 300,000
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,550
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
May 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
May 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,000
May 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 142,000
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 57,000
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 9,000
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 13,000
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 82,300
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 79,000
Mar 6, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 336,436
Mar 5, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 306,000
Mar 4, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 111,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 99,000
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -

Related Tickers

EFF.V 1844 Resources Inc.
0.0250
0.00%
 
ABZ.V AsiaBaseMetals Inc.
0.0800
0.00%
 
IRI.V IEMR Resources Inc.
0.0100
0.00%
 
ASL.V Argentum Silver Corp.
0.0650
0.00%
 
SRGE Southridge Enterprises, Inc.
0.0001
0.00%
 
IZZ.V International Prospect Ventures Ltd.
0.0450
0.00%
 
CEGMF Cerro Grande Mining Corporation
0.0012
0.00%
 
SAGGF Sterling Metals Corp.
0.0252
0.00%
 
ALE.CN Alerio Gold Corp.
0.0200
+100.00%
 
NED.V New Destiny Mining Corp.
0.0250
0.00%