Dark

BRZ
BEARING LITHIUM CORP
stock CVE

Inactive

Dec 19, 2022

0.2850CAD+1.786%(+0.0050)19,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-19	0.2650	0.2850	0.2650	0.2850	+1.786%	19,000	0.000%
2022-12-16	0.2650	0.2800	0.2650	0.2800	+5.660%	3,000	+1.786%
2022-12-15	0.2850	0.2900	0.2650	0.2650	-8.621%	90,791	+7.547%
2022-12-14	0.2900	0.2900	0.2900	0.2900	-4.918%	2,500	-1.724%
2022-12-13	0.3000	0.3050	0.3000	0.3050	+7.018%	93,833	-6.557%
2022-12-12	0.2800	0.3000	0.2800	0.2850	-5.000%	14,641	0.000%
2022-12-09	0.2850	0.3000	0.2800	0.3000	+5.263%	31,643	-5.000%
2022-12-08	0.2950	0.3000	0.2850	0.2850	-3.390%	164,500	0.000%
2022-12-07	0.2900	0.2950	0.2900	0.2950	+3.509%	5,500	-3.390%
2022-12-06	0.2950	0.2950	0.2850	0.2850	-3.390%	5,761	0.000%
2022-12-05	0.3300	0.3300	0.2900	0.2950	-4.839%	59,778	-3.390%
2022-12-02	0.3100	0.3100	0.3100	0.3100	0.000%	14,585	-8.065%
2022-12-01	0.3050	0.3100	0.3050	0.3100	+3.333%	16,000	-8.065%
2022-11-30	0.3050	0.3300	0.2950	0.3000	-1.639%	33,046	-5.000%
2022-11-29	0.3000	0.3050	0.2800	0.3050	-3.175%	204,370	-6.557%
2022-11-28	0.3150	0.3150	0.3150	0.3150	-4.545%	20,000	-9.524%
2022-11-24	0.3300	0.3300	0.3300	0.3300	0.000%	4,500	-13.636%
2022-11-23	0.3050	0.3300	0.3050	0.3300	+6.452%	31,013	-13.636%
2022-11-22	0.3100	0.3100	0.3100	0.3100	+1.639%	11,500	-8.065%
2022-11-21	0.3100	0.3100	0.3050	0.3050	-3.175%	44,900	-6.557%
2022-11-18	0.3100	0.3150	0.3100	0.3150	-4.545%	38,137	-9.524%
2022-11-17	0.3350	0.3350	0.3200	0.3300	0.000%	28,637	-13.636%
2022-11-16	0.3300	0.3300	0.3300	0.3300	0.000%	186,200	-13.636%
2022-11-15	0.3300	0.3300	0.3300	0.3300	+1.538%	34,000	-13.636%
2022-11-14	0.3050	0.3250	0.3050	0.3250	+3.175%	45,872	-12.308%
2022-11-11	0.3100	0.3150	0.3100	0.3150	+1.613%	42,869	-9.524%
2022-11-09	0.3100	0.3100	0.3100	0.3100	-1.587%	7,500	-8.065%
2022-11-08	0.3250	0.3300	0.3150	0.3150	-3.077%	38,500	-9.524%
2022-11-07	0.3250	0.3250	0.3100	0.3250	+12.069%	65,569	-12.308%
2022-11-04	0.3050	0.3050	0.2900	0.2900	0.000%	57,043	-1.724%
2022-11-02	0.3000	0.3000	0.2900	0.2900	-4.918%	20,330	-1.724%
2022-11-01	0.3150	0.3150	0.3050	0.3050	-12.857%	68,507	-6.557%
2022-10-31	0.3450	0.3500	0.3150	0.3500	+2.941%	4,750	-18.571%
2022-10-28	0.3200	0.3400	0.3200	0.3400	0.000%	9,000	-16.176%
2022-10-27	0.3350	0.3500	0.3350	0.3400	+4.615%	91,360	-16.176%
2022-10-26	0.3300	0.3400	0.3250	0.3250	-2.985%	97,576	-12.308%
2022-10-25	0.3450	0.3450	0.3300	0.3350	-4.286%	21,378	-14.925%
2022-10-24	0.3200	0.3500	0.3200	0.3500	+9.375%	26,650	-18.571%
2022-10-21	0.3200	0.3200	0.3200	0.3200	+3.226%	23,153	-10.938%
2022-10-20	0.3100	0.3100	0.3100	0.3100	-1.587%	1,271	-8.065%
2022-10-19	0.3200	0.3200	0.3150	0.3150	-3.077%	25,529	-9.524%
2022-10-18	0.3200	0.3350	0.3200	0.3250	+10.169%	56,500	-12.308%
2022-10-17	0.3000	0.3000	0.2900	0.2950	-1.667%	27,500	-3.390%
2022-10-13	0.3000	0.3000	0.2850	0.3000	-3.226%	75,112	-5.000%
2022-10-11	0.3200	0.3200	0.3100	0.3100	-7.463%	75,696	-8.065%
2022-10-07	0.3350	0.3350	0.3350	0.3350	0.000%	1,015	-14.925%
2022-10-06	0.3350	0.3350	0.3350	0.3350	+3.077%	17,102	-14.925%
2022-10-05	0.3250	0.3250	0.3250	0.3250	0.000%	81,500	-12.308%
2022-10-04	0.3300	0.3350	0.3250	0.3250	+3.175%	17,825	-12.308%
2022-10-03	0.3100	0.3150	0.3050	0.3150	0.000%	91,782	-9.524%
2022-09-30	0.3050	0.3150	0.3050	0.3150	+1.613%	45,325	-9.524%
2022-09-29	0.3250	0.3250	0.3100	0.3100	0.000%	59,500	-8.065%
2022-09-28	0.3250	0.3250	0.3100	0.3100	-6.061%	16,150	-8.065%
2022-09-27	0.3400	0.3400	0.3300	0.3300	+1.538%	48,057	-13.636%
2022-09-26	0.3300	0.3350	0.3250	0.3250	-7.143%	245,592	-12.308%
2022-09-23	0.3400	0.3500	0.3300	0.3500	0.000%	160,725	-18.571%
2022-09-22	0.3500	0.3500	0.3500	0.3500	0.000%	44,835	-18.571%
2022-09-21	0.3500	0.3500	0.3500	0.3500	0.000%	241,270	-18.571%
2022-09-20	0.3700	0.3700	0.3500	0.3500	-4.110%	54,178	-18.571%
2022-09-19	0.3450	0.3700	0.3400	0.3650	-6.410%	90,080	-21.918%
2022-09-15	0.3900	0.3900	0.3900	0.3900	-2.500%	20,752	-26.923%
2022-09-14	0.3900	0.4000	0.3900	0.4000	+2.564%	94,511	-28.750%
2022-09-13	0.3800	0.3950	0.3700	0.3900	+5.405%	38,001	-26.923%
2022-09-12	0.3700	0.3700	0.3700	0.3700	0.000%	9,115	-22.973%
2022-09-09	0.3650	0.3750	0.3650	0.3700	+8.824%	15,500	-22.973%
2022-09-06	0.3700	0.3700	0.3400	0.3400	+3.030%	78,000	-16.176%
2022-09-02	0.3350	0.3350	0.3300	0.3300	0.000%	58,500	-13.636%
2022-09-01	0.3350	0.3350	0.3300	0.3300	+3.125%	35,180	-13.636%
2022-08-31	0.3150	0.3200	0.3150	0.3200	+12.281%	8,454	-10.938%
2022-08-30	0.3200	0.3200	0.2850	0.2850	-6.557%	67,000	0.000%
2022-08-29	0.3050	0.3050	0.2800	0.3050	-6.154%	25,210	-6.557%
2022-08-26	0.3550	0.3550	0.3250	0.3250	-9.722%	159,600	-12.308%
2022-08-25	0.3500	0.3600	0.3500	0.3600	+1.408%	97,631	-20.833%
2022-08-24	0.3250	0.3550	0.3250	0.3550	+18.333%	170,921	-19.718%
2022-08-22	0.3100	0.3100	0.3000	0.3000	-11.765%	44,125	-5.000%
2022-08-18	0.3300	0.3400	0.3200	0.3400	0.000%	26,000	-16.176%
2022-08-17	0.3450	0.3450	0.3400	0.3400	0.000%	57,992	-16.176%
2022-08-16	0.3400	0.3400	0.3350	0.3400	0.000%	55,530	-16.176%
2022-08-15	0.3300	0.3400	0.3300	0.3400	-1.449%	14,244	-16.176%
2022-08-12	0.3350	0.3450	0.3350	0.3450	-1.429%	11,430	-17.391%
2022-08-11	0.3400	0.3550	0.3400	0.3500	+7.692%	181,431	-18.571%
2022-08-10	0.3250	0.3300	0.3150	0.3250	0.000%	143,651	-12.308%
2022-08-09	0.3200	0.3250	0.3200	0.3250	+3.175%	61,504	-12.308%
2022-08-08	0.3200	0.3250	0.3150	0.3150	+10.526%	86,563	-9.524%
2022-08-03	0.2750	0.2850	0.2700	0.2850	+9.615%	80,709	0.000%
2022-08-02	0.2900	0.2950	0.2550	0.2600	-13.333%	127,069	+9.615%
2022-07-29	0.2950	0.3000	0.2900	0.3000	+3.448%	29,900	-5.000%
2022-07-28	0.2600	0.2950	0.2600	0.2900	+16.000%	264,771	-1.724%
2022-07-27	0.2450	0.2500	0.2450	0.2500	+2.041%	23,000	+14.000%
2022-07-26	0.2500	0.2500	0.2450	0.2450	-2.000%	42,000	+16.327%
2022-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	21,000	+14.000%
2022-07-21	0.2600	0.2600	0.2500	0.2500	+4.167%	107,901	+14.000%
2022-07-20	0.2350	0.2400	0.2350	0.2400	+6.667%	19,000	+18.750%
2022-07-19	0.2200	0.2250	0.2200	0.2250	0.000%	17,382	+26.667%
2022-07-18	0.2200	0.2250	0.2150	0.2250	+2.273%	65,483	+26.667%
2022-07-14	0.2200	0.2200	0.2200	0.2200	+2.326%	12,000	+29.545%
2022-07-13	0.2100	0.2200	0.2050	0.2150	+2.381%	186,500	+32.558%
2022-07-12	0.2250	0.2250	0.2100	0.2100	-8.696%	39,500	+35.714%
2022-07-11	0.2500	0.2500	0.2300	0.2300	-8.000%	69,000	+23.913%
2022-07-08	0.2500	0.2600	0.2400	0.2500	+4.167%	450,688	+14.000%
2022-07-07	0.2350	0.2400	0.2300	0.2400	+6.667%	37,500	+18.750%
2022-07-06	0.2400	0.2400	0.2150	0.2250	-8.163%	118,882	+26.667%
2022-07-05	0.2450	0.2550	0.2450	0.2450	+2.083%	37,000	+16.327%
2022-07-04	0.2400	0.2400	0.2400	0.2400	+2.128%	17,100	+18.750%
2022-06-30	0.2350	0.2350	0.2350	0.2350	0.000%	12,063	+21.277%
2022-06-29	0.2350	0.2450	0.2350	0.2350	-4.082%	130,000	+21.277%
2022-06-28	0.2350	0.2450	0.2350	0.2450	+4.255%	147,000	+16.327%
2022-06-27	0.2350	0.2350	0.2250	0.2350	-2.083%	104,400	+21.277%
2022-06-24	0.2400	0.2400	0.2400	0.2400	-4.000%	29,000	+18.750%
2022-06-23	0.2650	0.2650	0.2400	0.2500	-1.961%	124,600	+14.000%
2022-06-22	0.2200	0.2650	0.2200	0.2550	+27.500%	467,006	+11.765%
2022-06-21	0.2100	0.2150	0.2000	0.2000	-9.091%	64,500	+42.500%
2022-06-20	0.2100	0.2250	0.2100	0.2200	+10.000%	81,807	+29.545%
2022-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	71,456	+42.500%
2022-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	23,982	+42.500%
2022-06-15	0.2000	0.2100	0.2000	0.2000	0.000%	8,500	+42.500%
2022-06-14	0.2000	0.2000	0.2000	0.2000	0.000%	1,189	+42.500%
2022-06-13	0.2000	0.2000	0.2000	0.2000	-13.043%	41,800	+42.500%
2022-06-08	0.2450	0.2450	0.2300	0.2300	-6.122%	66,750	+23.913%
2022-06-07	0.2450	0.2450	0.2450	0.2450	-2.000%	1,550	+16.327%
2022-06-06	0.2500	0.2500	0.2500	0.2500	-1.961%	3,593	+14.000%
2022-06-03	0.2550	0.2550	0.2550	0.2550	+6.250%	1,000	+11.765%
2022-06-02	0.2350	0.2400	0.2350	0.2400	-4.000%	11,000	+18.750%
2022-05-31	0.2500	0.2500	0.2500	0.2500	-3.846%	6,259	+14.000%
2022-05-30	0.2650	0.2650	0.2600	0.2600	+4.000%	17,000	+9.615%
2022-05-27	0.2500	0.2500	0.2500	0.2500	+2.041%	3,886	+14.000%
2022-05-26	0.2450	0.2450	0.2400	0.2450	-2.000%	22,500	+16.327%
2022-05-25	0.2500	0.2500	0.2500	0.2500	-1.961%	5,100	+14.000%
2022-05-20	0.2500	0.2550	0.2500	0.2550	+2.000%	33,000	+11.765%
2022-05-19	0.2450	0.2500	0.2450	0.2500	0.000%	31,388	+14.000%
2022-05-18	0.2500	0.2500	0.2500	0.2500	0.000%	6,000	+14.000%
2022-05-17	0.2500	0.2500	0.2500	0.2500	0.000%	8,061	+14.000%
2022-05-16	0.2500	0.2500	0.2500	0.2500	0.000%	8,000	+14.000%
2022-05-13	0.2350	0.2500	0.2250	0.2500	+4.167%	52,200	+14.000%
2022-05-12	0.2350	0.2400	0.2350	0.2400	-4.000%	13,000	+18.750%
2022-05-11	0.2500	0.2500	0.2350	0.2500	+4.167%	30,183	+14.000%
2022-05-10	0.2400	0.2400	0.2400	0.2400	+4.348%	30,000	+18.750%
2022-05-09	0.2550	0.2550	0.2250	0.2300	-9.804%	119,824	+23.913%
2022-05-06	0.2600	0.2600	0.2550	0.2550	-1.923%	18,000	+11.765%
2022-05-05	0.2800	0.2800	0.2500	0.2600	-7.143%	156,542	+9.615%
2022-05-04	0.2750	0.2800	0.2700	0.2800	+1.818%	83,020	+1.786%
2022-05-03	0.2800	0.2950	0.2750	0.2750	-1.786%	135,599	+3.636%
2022-05-02	0.2800	0.2800	0.2800	0.2800	+1.818%	1,550	+1.786%
2022-04-29	0.2900	0.2900	0.2750	0.2750	0.000%	9,503	+3.636%
2022-04-28	0.2850	0.2850	0.2700	0.2750	-5.172%	198,229	+3.636%
2022-04-27	0.2900	0.2900	0.2850	0.2900	+3.571%	30,120	-1.724%
2022-04-26	0.2800	0.2800	0.2800	0.2800	-5.085%	3,000	+1.786%
2022-04-25	0.2900	0.3050	0.2900	0.2950	+7.273%	211,355	-3.390%
2022-04-22	0.2700	0.2800	0.2700	0.2750	0.000%	75,170	+3.636%
2022-04-21	0.2850	0.2850	0.2750	0.2750	-3.509%	56,378	+3.636%
2022-04-20	0.3000	0.3000	0.2850	0.2850	-8.065%	30,201	0.000%
2022-04-19	0.2950	0.3100	0.2850	0.3100	+6.897%	119,402	-8.065%
2022-04-18	0.3050	0.3100	0.2850	0.2900	0.000%	105,613	-1.724%
2022-04-14	0.3050	0.3050	0.2900	0.2900	-3.333%	235,932	-1.724%
2022-04-13	0.3050	0.3150	0.3000	0.3000	0.000%	154,264	-5.000%
2022-04-12	0.3250	0.3250	0.3000	0.3000	-9.091%	107,466	-5.000%
2022-04-11	0.3400	0.3400	0.3300	0.3300	-2.941%	23,631	-13.636%
2022-04-08	0.3650	0.3650	0.3300	0.3400	-8.108%	88,476	-16.176%
2022-04-07	0.3650	0.3850	0.3650	0.3700	+1.370%	30,485	-22.973%
2022-04-06	0.3650	0.3650	0.3650	0.3650	-3.947%	1,302	-21.918%
2022-04-05	0.4000	0.4200	0.3800	0.3800	0.000%	118,926	-25.000%
2022-04-04	0.3850	0.4100	0.3800	0.3800	0.000%	279,914	-25.000%
2022-04-01	0.3300	0.3900	0.3300	0.3800	+16.923%	495,185	-25.000%
2022-03-31	0.3050	0.3250	0.3050	0.3250	+8.333%	85,974	-12.308%
2022-03-30	0.2950	0.3050	0.2950	0.3000	+3.448%	35,611	-5.000%
2022-03-29	0.2900	0.2900	0.2900	0.2900	+3.571%	30,038	-1.724%
2022-03-28	0.2900	0.2900	0.2700	0.2800	-3.448%	224,419	+1.786%
2022-03-25	0.3000	0.3000	0.2900	0.2900	+3.571%	11,505	-1.724%
2022-03-24	0.2950	0.2950	0.2800	0.2800	-6.667%	39,744	+1.786%
2022-03-23	0.3050	0.3100	0.3000	0.3000	0.000%	88,124	-5.000%
2022-03-22	0.2950	0.3050	0.2950	0.3000	+1.695%	292,150	-5.000%
2022-03-21	0.2800	0.2950	0.2800	0.2950	+7.273%	53,080	-3.390%
2022-03-18	0.2750	0.2750	0.2750	0.2750	+3.774%	9,062	+3.636%
2022-03-17	0.2650	0.2650	0.2650	0.2650	+1.923%	700	+7.547%
2022-03-16	0.2700	0.2750	0.2600	0.2600	0.000%	24,621	+9.615%
2022-03-15	0.2600	0.2700	0.2600	0.2600	0.000%	177,000	+9.615%
2022-03-14	0.2700	0.2750	0.2600	0.2600	0.000%	25,012	+9.615%
2022-03-11	0.2700	0.2700	0.2600	0.2600	-1.887%	16,000	+9.615%
2022-03-10	0.2650	0.2750	0.2600	0.2650	+1.923%	51,524	+7.547%
2022-03-09	0.2800	0.2800	0.2600	0.2600	-3.704%	307,034	+9.615%
2022-03-08	0.2750	0.2800	0.2700	0.2700	-1.818%	37,300	+5.556%
2022-03-07	0.2950	0.2950	0.2750	0.2750	-6.780%	85,923	+3.636%
2022-03-04	0.2950	0.2950	0.2900	0.2950	+1.724%	8,035	-3.390%
2022-03-03	0.2900	0.2900	0.2900	0.2900	+3.571%	31,213	-1.724%
2022-03-01	0.2750	0.2800	0.2700	0.2800	+1.818%	47,125	+1.786%
2022-02-28	0.2700	0.2750	0.2700	0.2750	+5.769%	26,901	+3.636%
2022-02-24	0.2600	0.2600	0.2600	0.2600	-3.704%	2,005	+9.615%
2022-02-23	0.2600	0.2700	0.2600	0.2700	+3.846%	34,915	+5.556%
2022-02-22	0.2700	0.2700	0.2500	0.2600	-3.704%	253,944	+9.615%
2022-02-18	0.2800	0.2800	0.2700	0.2700	-5.263%	163,557	+5.556%
2022-02-17	0.2850	0.2850	0.2850	0.2850	0.000%	152,978	0.000%
2022-02-16	0.2950	0.2950	0.2850	0.2850	-5.000%	89,624	0.000%
2022-02-15	0.2950	0.3000	0.2950	0.3000	0.000%	33,500	-5.000%
2022-02-14	0.3100	0.3100	0.3000	0.3000	-1.639%	33,530	-5.000%
2022-02-11	0.3000	0.3050	0.3000	0.3050	+3.390%	38,105	-6.557%
2022-02-10	0.3100	0.3150	0.2850	0.2950	-4.839%	813,996	-3.390%
2022-02-09	0.3150	0.3150	0.3100	0.3100	-1.587%	78,420	-8.065%
2022-02-08	0.3200	0.3200	0.3100	0.3150	-1.563%	110,460	-9.524%
2022-02-07	0.3200	0.3200	0.3100	0.3200	+3.226%	85,470	-10.938%
2022-02-04	0.3050	0.3200	0.3050	0.3100	0.000%	31,289	-8.065%
2022-02-03	0.3150	0.3200	0.3050	0.3100	-1.587%	55,466	-8.065%
2022-02-02	0.3250	0.3250	0.3100	0.3150	-3.077%	4,545	-9.524%
2022-02-01	0.3250	0.3250	0.3200	0.3250	0.000%	241,505	-12.308%
2022-01-31	0.3050	0.3250	0.3050	0.3250	+18.182%	211,085	-12.308%
2022-01-28	0.3200	0.3250	0.2750	0.2750	-12.698%	673,549	+3.636%
2022-01-27	0.3200	0.3200	0.3150	0.3150	0.000%	169,041	-9.524%
2022-01-26	0.3300	0.3300	0.3150	0.3150	0.000%	189,311	-9.524%
2022-01-25	0.3100	0.3250	0.3100	0.3150	-1.563%	431,684	-9.524%
2022-01-24	0.3400	0.3400	0.2900	0.3200	-5.882%	132,037	-10.938%
2022-01-21	0.3500	0.3750	0.3400	0.3400	-5.556%	226,954	-16.176%
2022-01-20	0.3800	0.4000	0.3600	0.3600	-14.286%	318,647	-20.833%
2022-01-19	0.3750	0.4200	0.3600	0.4200	+7.692%	266,376	-32.143%
2022-01-18	0.3650	0.4000	0.3650	0.3900	+8.333%	261,916	-26.923%
2022-01-17	0.3650	0.3700	0.3600	0.3600	+2.857%	346,172	-20.833%
2022-01-14	0.3700	0.3800	0.3450	0.3500	-5.405%	357,782	-18.571%
2022-01-13	0.3250	0.3700	0.3250	0.3700	+15.625%	347,588	-22.973%
2022-01-12	0.3200	0.3250	0.3050	0.3200	0.000%	95,125	-10.938%
2022-01-11	0.3150	0.3200	0.3100	0.3200	-1.538%	84,466	-10.938%
2022-01-10	0.3100	0.3250	0.2650	0.3250	+6.557%	306,337	-12.308%
2022-01-07	0.3050	0.3100	0.3050	0.3050	+1.667%	68,010	-6.557%
2022-01-06	0.3100	0.3100	0.2950	0.3000	-4.762%	124,854	-5.000%
2022-01-05	0.3200	0.3300	0.3150	0.3150	-1.563%	71,738	-9.524%
2022-01-04	0.3200	0.3300	0.2900	0.3200	+1.587%	147,597	-10.938%
2021-12-30	0.3050	0.3150	0.3050	0.3150	+12.500%	30,057	-9.524%
2021-12-29	0.2950	0.3050	0.2800	0.2800	-3.448%	113,105	+1.786%
2021-12-23	0.2800	0.2900	0.2700	0.2900	0.000%	77,192	-1.724%
2021-12-22	0.2900	0.2900	0.2900	0.2900	+3.571%	11,000	-1.724%
2021-12-21	0.2800	0.3000	0.2800	0.2800	+5.660%	8,700	+1.786%
2021-12-20	0.2900	0.2900	0.2600	0.2650	+1.923%	82,930	+7.547%
2021-12-17	0.2600	0.2600	0.2550	0.2600	+1.961%	21,530	+9.615%
2021-12-16	0.2700	0.2700	0.2500	0.2550	-7.273%	33,300	+11.765%
2021-12-15	0.2800	0.2850	0.2750	0.2750	-5.172%	97,249	+3.636%
2021-12-14	0.2800	0.2900	0.2800	0.2900	+1.754%	48,875	-1.724%
2021-12-13	0.3000	0.3000	0.2850	0.2850	+1.786%	38,226	0.000%
2021-12-10	0.2800	0.2800	0.2800	0.2800	-6.667%	800	+1.786%
2021-12-09	0.2800	0.3000	0.2800	0.3000	+7.143%	8,850	-5.000%
2021-12-08	0.2850	0.2850	0.2800	0.2800	0.000%	4,805	+1.786%
2021-12-07	0.2850	0.2850	0.2800	0.2800	-9.677%	16,479	+1.786%
2021-12-02	0.3000	0.3150	0.3000	0.3100	+1.639%	58,538	-8.065%
2021-12-01	0.3150	0.3300	0.3050	0.3050	-4.688%	65,896	-6.557%
2021-11-30	0.3050	0.3200	0.3050	0.3200	+3.226%	22,501	-10.938%
2021-11-29	0.3050	0.3100	0.2900	0.3100	+3.333%	86,857	-8.065%
2021-11-26	0.3300	0.3300	0.3000	0.3000	-10.448%	50,424	-5.000%
2021-11-25	0.3100	0.3350	0.3100	0.3350	+8.065%	15,700	-14.925%
2021-11-24	0.3450	0.3450	0.3100	0.3100	-7.463%	111,375	-8.065%
2021-11-23	0.3400	0.3500	0.3250	0.3350	-6.944%	27,364	-14.925%
2021-11-22	0.3400	0.3650	0.3400	0.3600	+5.882%	89,021	-20.833%
2021-11-19	0.3200	0.3500	0.3200	0.3400	+3.030%	67,276	-16.176%
2021-11-18	0.3300	0.3300	0.3300	0.3300	0.000%	25,275	-13.636%
2021-11-17	0.3400	0.3400	0.3150	0.3300	+3.125%	57,276	-13.636%
2021-11-16	0.3400	0.3450	0.3150	0.3200	-4.478%	117,987	-10.938%
2021-11-15	0.3600	0.3650	0.3350	0.3350	-6.944%	257,163	-14.925%
2021-11-12	0.3100	0.3600	0.3050	0.3600	+24.138%	858,318	-20.833%
2021-11-11	0.3100	0.3100	0.2850	0.2900	-4.918%	103,825	-1.724%
2021-11-10	0.2950	0.3050	0.2950	0.3050	+3.390%	26,655	-6.557%
2021-11-09	0.3150	0.3200	0.2900	0.2950	-4.839%	153,220	-3.390%
2021-11-08	0.3300	0.3400	0.3100	0.3100	-7.463%	130,777	-8.065%
2021-11-05	0.3300	0.3400	0.3300	0.3350	+4.688%	167,630	-14.925%
2021-11-04	0.3500	0.3500	0.3200	0.3200	-5.882%	188,411	-10.938%
2021-11-03	0.3400	0.3500	0.3200	0.3400	+1.493%	361,171	-16.176%
2021-11-02	0.3450	0.3450	0.3200	0.3350	-1.471%	102,053	-14.925%
2021-11-01	0.3300	0.3500	0.3300	0.3400	+4.615%	403,550	-16.176%
2021-10-29	0.3250	0.3250	0.3250	0.3250	0.000%	55,500	-12.308%
2021-10-28	0.3350	0.3400	0.3100	0.3250	-2.985%	136,315	-12.308%
2021-10-27	0.3400	0.3400	0.3350	0.3350	-1.471%	65,095	-14.925%
2021-10-26	0.3300	0.3400	0.3300	0.3400	+3.030%	77,700	-16.176%
2021-10-25	0.3550	0.3550	0.3300	0.3300	0.000%	93,162	-13.636%
2021-10-22	0.3400	0.3400	0.3300	0.3300	-2.941%	60,887	-13.636%
2021-10-21	0.3500	0.3550	0.3400	0.3400	-5.556%	249,642	-16.176%
2021-10-20	0.3700	0.3850	0.3400	0.3600	-7.692%	200,406	-20.833%
2021-10-19	0.3950	0.4050	0.3500	0.3900	-2.500%	453,118	-26.923%
2021-10-18	0.3150	0.4400	0.3150	0.4000	+33.333%	751,779	-28.750%
2021-10-15	0.3150	0.3150	0.2900	0.3000	-4.762%	153,419	-5.000%
2021-10-14	0.2900	0.3200	0.2900	0.3150	+8.621%	599,316	-9.524%
2021-10-13	0.2800	0.2900	0.2650	0.2900	+5.455%	225,623	-1.724%
2021-10-12	0.2250	0.2800	0.2250	0.2750	+22.222%	498,507	+3.636%
2021-10-08	0.2250	0.2250	0.2250	0.2250	+7.143%	1,571	+26.667%
2021-10-06	0.2200	0.2200	0.2100	0.2100	-4.545%	34,500	+35.714%
2021-10-05	0.2200	0.2200	0.2200	0.2200	0.000%	5,300	+29.545%
2021-10-04	0.2200	0.2200	0.2200	0.2200	-4.348%	35,000	+29.545%
2021-10-01	0.2150	0.2300	0.2150	0.2300	+2.222%	7,850	+23.913%
2021-09-30	0.2250	0.2300	0.2200	0.2250	+2.273%	40,300	+26.667%
2021-09-29	0.2250	0.2250	0.2200	0.2200	-2.222%	483,000	+29.545%
2021-09-27	0.2100	0.2250	0.2100	0.2250	+9.756%	33,150	+26.667%
2021-09-24	0.2050	0.2200	0.2050	0.2050	-2.381%	20,500	+39.024%
2021-09-23	0.2300	0.2300	0.2100	0.2100	-8.696%	3,900	+35.714%
2021-09-22	0.2000	0.2300	0.2000	0.2300	+9.524%	111,013	+23.913%
2021-09-20	0.2000	0.2100	0.2000	0.2100	-6.667%	43,439	+35.714%
2021-09-17	0.2150	0.2250	0.2150	0.2250	+4.651%	23,210	+26.667%
2021-09-16	0.2100	0.2150	0.2050	0.2150	+4.878%	26,500	+32.558%
2021-09-15	0.2100	0.2100	0.2050	0.2050	0.000%	2,414	+39.024%
2021-09-14	0.2050	0.2050	0.2050	0.2050	-2.381%	42,500	+39.024%
2021-09-13	0.2000	0.2100	0.2000	0.2100	+2.439%	11,000	+35.714%
2021-09-10	0.2100	0.2100	0.2050	0.2050	0.000%	14,701	+39.024%
2021-09-09	0.2050	0.2050	0.2050	0.2050	0.000%	1,715	+39.024%
2021-09-08	0.2150	0.2150	0.2050	0.2050	-10.870%	35,630	+39.024%
2021-09-07	0.2250	0.2300	0.2200	0.2300	+4.545%	28,799	+23.913%
2021-09-03	0.2150	0.2200	0.2150	0.2200	0.000%	4,400	+29.545%
2021-09-02	0.2200	0.2200	0.2150	0.2200	+10.000%	22,250	+29.545%
2021-09-01	0.1950	0.2000	0.1950	0.2000	0.000%	26,608	+42.500%
2021-08-31	0.2200	0.2200	0.1900	0.2000	-2.439%	73,643	+42.500%
2021-08-30	0.1900	0.2050	0.1900	0.2050	+7.895%	27,325	+39.024%
2021-08-27	0.2100	0.2100	0.1900	0.1900	-7.317%	39,935	+50.000%
2021-08-26	0.2050	0.2050	0.2050	0.2050	0.000%	3,829	+39.024%
2021-08-24	0.2100	0.2100	0.2050	0.2050	-2.381%	35,500	+39.024%
2021-08-23	0.2050	0.2100	0.2050	0.2100	+2.439%	11,000	+35.714%
2021-08-20	0.2000	0.2050	0.2000	0.2050	0.000%	39,000	+39.024%
2021-08-19	0.2050	0.2050	0.2050	0.2050	-6.818%	8,000	+39.024%
2021-08-18	0.2250	0.2250	0.2200	0.2200	-4.348%	69,800	+29.545%
2021-08-17	0.2400	0.2400	0.2300	0.2300	0.000%	78,000	+23.913%
2021-08-16	0.2250	0.2550	0.2250	0.2300	0.000%	78,225	+23.913%
2021-08-13	0.1950	0.2900	0.1950	0.2300	+21.053%	859,701	+23.913%
2021-08-12	0.1750	0.1900	0.1750	0.1900	+8.571%	145,120	+50.000%
2021-08-11	0.1700	0.1750	0.1700	0.1750	+2.941%	25,503	+62.857%
2021-08-10	0.1650	0.1700	0.1650	0.1700	0.000%	32,000	+67.647%
2021-08-09	0.1700	0.1700	0.1700	0.1700	-5.556%	19,750	+67.647%
2021-08-06	0.1800	0.1800	0.1800	0.1800	+9.091%	500	+58.333%
2021-08-05	0.1650	0.1650	0.1650	0.1650	-2.941%	20,312	+72.727%
2021-08-04	0.1750	0.1750	0.1700	0.1700	-2.857%	2,500	+67.647%
2021-07-30	0.1750	0.1750	0.1750	0.1750	0.000%	41,990	+62.857%
2021-07-29	0.1750	0.1750	0.1750	0.1750	-2.778%	12,000	+62.857%
2021-07-28	0.1800	0.1800	0.1800	0.1800	+9.091%	12,750	+58.333%
2021-07-27	0.1650	0.1650	0.1650	0.1650	0.000%	3,000	+72.727%
2021-07-23	0.1650	0.1650	0.1650	0.1650	-2.941%	6,000	+72.727%
2021-07-22	0.1650	0.1800	0.1600	0.1700	+9.677%	70,900	+67.647%
2021-07-21	0.1550	0.1550	0.1550	0.1550	0.000%	17,070	+83.871%
2021-07-20	0.1550	0.1550	0.1550	0.1550	+3.333%	10,000	+83.871%
2021-07-19	0.1600	0.1600	0.1500	0.1500	-9.091%	563,150	+90.000%
2021-07-16	0.1650	0.1650	0.1650	0.1650	-2.941%	6,200	+72.727%
2021-07-15	0.1700	0.1700	0.1700	0.1700	0.000%	4,400	+67.647%
2021-07-14	0.1750	0.1750	0.1700	0.1700	-5.556%	15,468	+67.647%
2021-07-13	0.1800	0.1800	0.1800	0.1800	+2.857%	23,500	+58.333%
2021-07-12	0.1750	0.1750	0.1750	0.1750	+6.061%	1,403	+62.857%
2021-07-06	0.1850	0.1900	0.1400	0.1650	-8.333%	214,377	+72.727%
2021-07-05	0.1800	0.1800	0.1800	0.1800	0.000%	5,000	+58.333%
2021-07-02	0.1900	0.1950	0.1800	0.1800	-5.263%	21,500	+58.333%
2021-06-29	0.1800	0.1900	0.1700	0.1900	+11.765%	39,644	+50.000%
2021-06-28	0.1700	0.1700	0.1700	0.1700	+3.030%	42,650	+67.647%
2021-06-25	0.1800	0.1800	0.1650	0.1650	-5.714%	1,528	+72.727%
2021-06-24	0.1700	0.1750	0.1700	0.1750	+2.941%	20,500	+62.857%
2021-06-22	0.1750	0.1750	0.1700	0.1700	-5.556%	24,000	+67.647%
2021-06-21	0.1800	0.1800	0.1800	0.1800	0.000%	34,150	+58.333%
2021-06-18	0.1800	0.1800	0.1800	0.1800	0.000%	3,500	+58.333%
2021-06-16	0.1800	0.1800	0.1800	0.1800	0.000%	3,500	+58.333%
2021-06-15	0.1850	0.1850	0.1800	0.1800	-2.703%	30,430	+58.333%
2021-06-14	0.1900	0.1900	0.1850	0.1850	0.000%	4,000	+54.054%
2021-06-10	0.1850	0.1850	0.1850	0.1850	-7.500%	7,900	+54.054%
2021-06-09	0.1800	0.2000	0.1800	0.2000	+5.263%	17,832	+42.500%
2021-06-08	0.2000	0.2000	0.1800	0.1900	-5.000%	23,548	+50.000%
2021-06-07	0.2000	0.2000	0.2000	0.2000	0.000%	20,000	+42.500%
2021-06-04	0.2000	0.2000	0.2000	0.2000	+11.111%	2,700	+42.500%
2021-06-03	0.1800	0.1800	0.1800	0.1800	-2.703%	9,000	+58.333%
2021-06-02	0.1850	0.2000	0.1850	0.1850	-7.500%	2,767	+54.054%
2021-06-01	0.2100	0.2150	0.2000	0.2000	0.000%	280,000	+42.500%
2021-05-31	0.2100	0.2100	0.2000	0.2000	-4.762%	18,100	+42.500%
2021-05-28	0.2100	0.2100	0.2050	0.2100	+5.000%	9,357	+35.714%
2021-05-27	0.2000	0.2000	0.2000	0.2000	0.000%	4,500	+42.500%
2021-05-26	0.1950	0.2000	0.1950	0.2000	+2.564%	3,942	+42.500%
2021-05-25	0.1950	0.1950	0.1950	0.1950	-2.500%	13,347	+46.154%
2021-05-21	0.2000	0.2000	0.2000	0.2000	0.000%	9,000	+42.500%
2021-05-20	0.2000	0.2000	0.2000	0.2000	+8.108%	500	+42.500%
2021-05-19	0.1850	0.1850	0.1850	0.1850	0.000%	781	+54.054%
2021-05-18	0.2000	0.2100	0.1850	0.1850	-11.905%	75,510	+54.054%
2021-05-17	0.1900	0.2100	0.1800	0.2100	+5.000%	24,144	+35.714%
2021-05-14	0.1850	0.2000	0.1850	0.2000	+5.263%	13,500	+42.500%
2021-05-13	0.1900	0.1900	0.1900	0.1900	0.000%	28,400	+50.000%
2021-05-12	0.1800	0.1900	0.1800	0.1900	+11.765%	16,662	+50.000%
2021-05-11	0.1700	0.1750	0.1700	0.1700	-5.556%	24,100	+67.647%
2021-05-07	0.1800	0.1800	0.1700	0.1800	-2.703%	7,600	+58.333%
2021-05-06	0.1750	0.1850	0.1750	0.1850	+8.824%	53,750	+54.054%

.dark-mode .FkJcdk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FkJcdk{ color: #333333; background-color: white; border: 2px solid #333333; }BRZBEARING LITHIUM CORPstock CVE

BRZ
BEARING LITHIUM CORP
stock CVE