Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bearing Resources Ltd (TSV: BRZ )

0.2850 UNCHANGED
Last Price Updated: 11:59 AM EST, Dec 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.2900 0.2900 0.2750 0.2750 9,503 +0.00(+0.00%)
Apr 28, 2022 0.2850 0.2850 0.2700 0.2750 198,229 -0.01(-5.17%)
Apr 27, 2022 0.2900 0.2900 0.2850 0.2900 30,120 +0.01(+3.57%)
Apr 26, 2022 0.2800 0.2800 0.2800 0.2800 3,000 -0.01(-5.08%)
Apr 25, 2022 0.2900 0.3050 0.2900 0.2950 211,355 +0.02(+7.27%)
Apr 22, 2022 0.2700 0.2800 0.2700 0.2750 75,170 +0.00(+0.00%)
Apr 21, 2022 0.2850 0.2850 0.2750 0.2750 56,378 -0.01(-3.51%)
Apr 20, 2022 0.3000 0.3000 0.2850 0.2850 30,201 -0.03(-8.06%)
Apr 19, 2022 0.2950 0.3100 0.2850 0.3100 119,402 +0.02(+6.90%)
Apr 18, 2022 0.3050 0.3100 0.2850 0.2900 105,613 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-3.33%)
Apr 13, 2022 0.3050 0.3150 0.3000 0.3000 154,264 +0.00(+0.00%)
Apr 12, 2022 0.3250 0.3250 0.3000 0.3000 107,466 -0.03(-9.09%)
Apr 11, 2022 0.3400 0.3400 0.3300 0.3300 23,631 -0.01(-2.94%)
Apr 08, 2022 0.3650 0.3650 0.3300 0.3400 88,476 -0.03(-8.11%)
Apr 07, 2022 0.3650 0.3850 0.3650 0.3700 30,485 +0.01(+1.37%)
Apr 06, 2022 0.3650 0.3650 0.3650 0.3650 1,302 -0.02(-3.95%)
Apr 05, 2022 0.4000 0.4200 0.3800 0.3800 118,926 +0.00(+0.00%)
Apr 04, 2022 0.3850 0.4100 0.3800 0.3800 279,914 +0.00(+0.00%)
Apr 01, 2022 0.3300 0.3900 0.3300 0.3800 495,185 +0.05(+16.92%)
Mar 31, 2022 0.3050 0.3250 0.3050 0.3250 85,974 +0.03(+8.33%)
Mar 30, 2022 0.2950 0.3050 0.2950 0.3000 35,611 +0.01(+3.45%)
Mar 29, 2022 0.2900 0.2900 0.2900 0.2900 30,038 +0.01(+3.57%)
Mar 28, 2022 0.2900 0.2900 0.2700 0.2800 224,419 -0.01(-3.45%)
Mar 25, 2022 0.3000 0.3000 0.2900 0.2900 11,505 +0.01(+3.57%)
Mar 24, 2022 0.2950 0.2950 0.2800 0.2800 39,744 -0.02(-6.67%)
Mar 23, 2022 0.3050 0.3100 0.3000 0.3000 88,124 +0.00(+0.00%)
Mar 22, 2022 0.2950 0.3050 0.2950 0.3000 292,150 +0.01(+1.69%)
Mar 21, 2022 0.2800 0.2950 0.2800 0.2950 53,080 +0.02(+7.27%)
Mar 18, 2022 0.2750 0.2750 0.2750 0.2750 9,062 +0.01(+3.77%)
Mar 17, 2022 0.2650 0.2650 0.2650 0.2650 700 +0.01(+1.92%)
Mar 16, 2022 0.2700 0.2750 0.2600 0.2600 24,621 +0.00(+0.00%)
Mar 15, 2022 0.2600 0.2700 0.2600 0.2600 177,000 +0.00(+0.00%)
Mar 14, 2022 0.2700 0.2750 0.2600 0.2600 25,012 +0.00(+0.00%)
Mar 11, 2022 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-1.89%)
Mar 10, 2022 0.2650 0.2750 0.2600 0.2650 51,524 +0.01(+1.92%)
Mar 09, 2022 0.2800 0.2800 0.2600 0.2600 307,034 -0.01(-3.70%)
Mar 08, 2022 0.2750 0.2800 0.2700 0.2700 37,300 -0.01(-1.82%)
Mar 07, 2022 0.2950 0.2950 0.2750 0.2750 85,923 -0.02(-6.78%)
Mar 04, 2022 0.2950 0.2950 0.2900 0.2950 8,035 +0.01(+1.72%)
Mar 03, 2022 0.2900 0.2900 0.2900 0.2900 31,213 -0.01(-1.69%)
Mar 02, 2022 0.2800 0.2950 0.2800 0.2950 45,327 +0.01(+5.36%)
Mar 01, 2022 0.2750 0.2800 0.2700 0.2800 47,125 +0.01(+1.82%)
Feb 28, 2022 0.2700 0.2750 0.2700 0.2750 26,901 -0.01(-1.79%)
Feb 25, 2022 0.2700 0.2800 0.2650 0.2800 39,440 +0.02(+7.69%)
Feb 24, 2022 0.2600 0.2600 0.2600 0.2600 2,005 -0.01(-3.70%)
Feb 23, 2022 0.2600 0.2700 0.2600 0.2700 34,915 +0.01(+3.85%)
Feb 22, 2022 0.2700 0.2700 0.2500 0.2600 253,944 -0.01(-3.70%)
Feb 18, 2022 0.2700 0 -0.01(-5.26%)
Feb 17, 2022 0.2850 0.2850 0.2850 0.2850 152,978 +0.00(+0.00%)
Feb 16, 2022 0.2950 0.2950 0.2850 0.2850 89,624 -0.02(-5.00%)
Feb 15, 2022 0.2950 0.3000 0.2950 0.3000 33,500 +0.00(+0.00%)
Feb 14, 2022 0.3100 0.3100 0.3000 0.3000 33,530 -0.01(-1.64%)
Feb 11, 2022 0.3000 0.3050 0.3000 0.3050 38,105 +0.01(+3.39%)
Feb 10, 2022 0.3100 0.3150 0.2850 0.2950 813,996 -0.02(-4.84%)
Feb 09, 2022 0.3150 0.3150 0.3100 0.3100 78,420 -0.01(-1.59%)
Feb 08, 2022 0.3200 0.3200 0.3100 0.3150 110,460 -0.01(-1.56%)
Feb 07, 2022 0.3200 0.3200 0.3100 0.3200 85,470 +0.01(+3.23%)
Feb 04, 2022 0.3050 0.3200 0.3050 0.3100 31,289 +0.00(+0.00%)
Feb 03, 2022 0.3150 0.3100 55,466 -0.01(-1.59%)
Feb 02, 2022 0.3250 0.3250 0.3100 0.3150 4,545 -0.01(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.