OTCBB:BRGRF
Delisted
Bearing Resources Ltd Stock Price (Quote)
$0.218
+0 (+0%)
At Close: May 06, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.218 | $0.218 | Monday, 6th May 2019 BRGRF stock ended at $0.218. During the day the stock fluctuated 0% from a day low at $0.218 to a day high of $0.218. |
| 90 days | $0.218 | $0.218 | |
| 52 weeks | $0.185 | $0.325 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2018 | $0.591 | $0.595 | $0.549 | $0.550 | 33 579 |
| Feb 22, 2018 | $0.596 | $0.622 | $0.596 | $0.598 | 14 469 |
| Feb 21, 2018 | $0.628 | $0.628 | $0.607 | $0.613 | 3 470 |
| Feb 20, 2018 | $0.626 | $0.640 | $0.609 | $0.614 | 39 293 |
| Feb 16, 2018 | $0.557 | $0.604 | $0.557 | $0.600 | 46 144 |
| Feb 15, 2018 | $0.581 | $0.581 | $0.530 | $0.543 | 36 114 |
| Feb 14, 2018 | $0.574 | $0.574 | $0.546 | $0.560 | 8 178 |
| Feb 13, 2018 | $0.555 | $0.581 | $0.550 | $0.558 | 35 673 |
| Feb 12, 2018 | $0.568 | $0.579 | $0.551 | $0.559 | 17 000 |
| Feb 09, 2018 | $0.571 | $0.572 | $0.555 | $0.555 | 16 249 |
| Feb 08, 2018 | $0.590 | $0.590 | $0.556 | $0.556 | 39 201 |
| Feb 07, 2018 | $0.555 | $0.594 | $0.555 | $0.594 | 26 361 |
| Feb 06, 2018 | $0.576 | $0.576 | $0.507 | $0.576 | 67 357 |
| Feb 05, 2018 | $0.608 | $0.609 | $0.562 | $0.576 | 56 493 |
| Feb 02, 2018 | $0.600 | $0.622 | $0.600 | $0.620 | 32 194 |
| Feb 01, 2018 | $0.625 | $0.626 | $0.618 | $0.620 | 24 664 |
| Jan 31, 2018 | $0.633 | $0.639 | $0.617 | $0.621 | 13 879 |
| Jan 30, 2018 | $0.620 | $0.635 | $0.590 | $0.633 | 98 936 |
| Jan 29, 2018 | $0.649 | $0.667 | $0.624 | $0.646 | 186 438 |
| Jan 26, 2018 | $0.646 | $0.663 | $0.639 | $0.659 | 52 028 |
| Jan 25, 2018 | $0.639 | $0.660 | $0.635 | $0.655 | 122 260 |
| Jan 24, 2018 | $0.656 | $0.660 | $0.631 | $0.654 | 21 898 |
| Jan 23, 2018 | $0.672 | $0.680 | $0.655 | $0.659 | 17 776 |
| Jan 22, 2018 | $0.700 | $0.700 | $0.655 | $0.655 | 43 101 |
| Jan 19, 2018 | $0.710 | $0.710 | $0.648 | $0.699 | 76 414 |
