Dark

BRSLF
BARSELE MINERALS CORP ORD
stock OTC

Inactive

Mar 19, 2024

0.0978USD+2.940%(+0.0028)287,736

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-19	0.092200	0.097793	0.091200	0.097793	+2.940%	287,736	0.000%
2024-03-18	0.094200	0.095000	0.094200	0.095000	+5.556%	25,005	+2.940%
2024-03-15	0.090000	0.090000	0.086850	0.090000	0.000%	219,100	+8.659%
2024-03-14	0.090000	0.090000	0.090000	0.090000	+1.523%	74,000	+8.659%
2024-03-13	0.090000	0.090000	0.083400	0.088650	+0.922%	112,476	+10.314%
2024-03-11	0.090000	0.090000	0.087840	0.087840	-2.400%	46,008	+11.331%
2024-03-08	0.090000	0.090000	0.090000	0.090000	0.000%	55,008	+8.659%
2024-03-07	0.090000	0.090000	0.090000	0.090000	0.000%	4,536	+8.659%
2024-03-06	0.094450	0.094450	0.088000	0.090000	0.000%	67,738	+8.659%
2024-03-04	0.090000	0.090000	0.090000	0.090000	+5.882%	500	+8.659%
2024-02-29	0.087500	0.087500	0.085000	0.085000	+1.918%	16,000	+15.051%
2024-02-27	0.083400	0.083400	0.083400	0.083400	-12.423%	1,000	+17.258%
2024-02-26	0.095230	0.095230	0.095230	0.095230	+1.525%	100	+2.691%
2024-02-16	0.093800	0.093800	0.093800	0.093800	+16.812%	12,500	+4.257%
2024-02-15	0.080300	0.080300	0.080300	0.080300	-10.778%	1,774	+21.785%
2024-02-14	0.090000	0.090000	0.090000	0.090000	0.000%	10,300	+8.659%
2024-02-09	0.090000	0.090000	0.090000	0.090000	-10.000%	3,000	+8.659%
2024-02-08	0.100000	0.100000	0.100000	0.100000	-9.256%	5,025	-2.207%
2024-02-02	0.110200	0.110200	0.110200	0.110200	-5.016%	6,250	-11.259%
2024-02-01	0.116020	0.116020	0.116020	0.116020	-2.504%	587	-15.710%
2024-01-31	0.119000	0.119000	0.119000	0.119000	+9.819%	2,500	-17.821%
2024-01-24	0.108360	0.108360	0.108360	0.108360	-4.191%	1,010	-9.752%
2024-01-23	0.100000	0.113100	0.100000	0.113100	+4.048%	3,168	-13.534%
2024-01-17	0.108700	0.108700	0.108700	0.108700	-3.033%	400	-10.034%
2024-01-11	0.112100	0.112100	0.112100	0.112100	-4.270%	12,000	-12.763%
2024-01-09	0.117100	0.117100	0.117100	0.117100	-2.417%	1,000	-16.488%
2024-01-03	0.112100	0.120000	0.112100	0.120000	+5.914%	19,777	-18.506%
2024-01-02	0.114500	0.114500	0.113300	0.113300	-3.820%	10,555	-13.687%
2023-12-29	0.117900	0.117900	0.107000	0.117800	+14.369%	21,133	-16.984%
2023-12-28	0.103000	0.104550	0.103000	0.103000	-2.830%	11,030	-5.055%
2023-12-27	0.103000	0.106000	0.103000	0.106000	-10.924%	16,000	-7.742%
2023-12-22	0.124300	0.124300	0.111840	0.119000	-0.916%	40,167	-17.821%
2023-12-21	0.122950	0.125600	0.120100	0.120100	+5.259%	45,755	-18.574%
2023-12-20	0.114100	0.114100	0.114100	0.114100	-9.516%	11,000	-14.292%
2023-12-19	0.126100	0.130000	0.126100	0.126100	+0.159%	30,000	-22.448%
2023-12-18	0.114750	0.125900	0.114750	0.125900	+4.050%	19,207	-22.325%
2023-12-15	0.121000	0.121000	0.121000	0.121000	-3.586%	500	-19.179%
2023-12-13	0.125500	0.125500	0.125500	0.125500	0.000%	500	-22.077%
2023-12-12	0.125500	0.125500	0.125500	0.125500	0.000%	4,223	-22.077%
2023-12-04	0.125500	0.125500	0.122800	0.125500	+3.719%	8,877	-22.077%
2023-11-28	0.121000	0.121000	0.121000	0.121000	-6.780%	5,000	-19.179%
2023-11-27	0.123681	0.129800	0.123681	0.129800	-7.286%	49,354	-24.659%
2023-11-24	0.140000	0.140000	0.140000	0.140000	+4.400%	42,000	-30.148%
2023-11-21	0.120000	0.134100	0.119200	0.134100	+18.358%	86,268	-27.075%
2023-11-17	0.120000	0.120000	0.113300	0.113300	-1.513%	2,000	-13.687%
2023-11-16	0.115040	0.115040	0.115040	0.115040	-9.446%	100	-14.992%
2023-11-15	0.127040	0.127040	0.127040	0.127040	+18.067%	118	-23.022%
2023-11-14	0.107600	0.107600	0.107600	0.107600	-7.241%	15,000	-9.114%
2023-11-13	0.116000	0.116000	0.116000	0.116000	-1.361%	5,860	-15.696%
2023-11-09	0.117600	0.117600	0.117600	0.117600	-0.102%	2,166	-16.843%
2023-11-06	0.117720	0.117720	0.117720	0.117720	+0.961%	2,000	-16.927%
2023-11-03	0.116600	0.116600	0.116600	0.116600	-2.752%	3,700	-16.130%
2023-11-02	0.119900	0.119900	0.119900	0.119900	+8.018%	1,511	-18.438%
2023-11-01	0.111000	0.111000	0.111000	0.111000	+0.909%	36,722	-11.898%
2023-10-31	0.110000	0.110000	0.110000	0.110000	+7.317%	7,301	-11.097%
2023-10-27	0.103900	0.103900	0.102500	0.102500	-6.818%	9,500	-4.592%
2023-10-26	0.110000	0.110000	0.110000	0.110000	0.000%	200	-11.097%
2023-10-23	0.116000	0.116000	0.110000	0.110000	-7.095%	2,100	-11.097%
2023-10-20	0.118400	0.118400	0.118400	0.118400	-0.017%	520	-17.405%
2023-10-18	0.114400	0.120000	0.114400	0.118420	+6.493%	20,640	-17.419%
2023-10-17	0.121050	0.121050	0.111200	0.111200	-3.136%	910	-12.057%
2023-10-16	0.114800	0.114800	0.114800	0.114800	-10.313%	10,023	-14.814%
2023-10-13	0.119460	0.128000	0.111009	0.128000	-8.571%	28,235	-23.599%
2023-10-12	0.147640	0.147640	0.123000	0.140000	-5.149%	37,307	-30.148%
2023-10-10	0.143300	0.147600	0.143300	0.147600	+1.793%	1,510	-33.745%
2023-10-09	0.145000	0.145000	0.145000	0.145000	-1.628%	100	-32.557%
2023-10-06	0.140000	0.161000	0.140000	0.147400	+7.591%	122,286	-33.655%
2023-10-05	0.136000	0.140000	0.129800	0.137000	+33.659%	116,143	-28.618%
2023-09-19	0.103200	0.103200	0.102500	0.102500	-26.786%	12,500	-4.592%
2023-08-31	0.140000	0.140000	0.140000	0.140000	0.000%	5,000	-30.148%
2023-08-28	0.140000	0.140000	0.140000	0.140000	+0.560%	2,000	-30.148%
2023-08-10	0.139220	0.139220	0.139220	0.139220	+5.072%	1,152	-29.757%
2023-08-04	0.132550	0.132550	0.132500	0.132500	+1.923%	5,500	-26.194%
2023-08-02	0.130000	0.130000	0.130000	0.130000	+8.782%	47,500	-24.775%
2023-07-28	0.119505	0.119505	0.119505	0.119505	+2.668%	2,000	-18.168%
2023-07-12	0.116400	0.116400	0.116400	0.116400	-23.750%	5,000	-15.985%
2023-06-13	0.152655	0.152655	0.152655	0.152655	-5.389%	40,000	-35.939%
2023-06-07	0.151400	0.161350	0.151400	0.161350	-1.182%	2,534	-39.391%
2023-06-01	0.163280	0.163280	0.163280	0.163280	-1.993%	150	-40.107%
2023-05-25	0.166600	0.166600	0.166600	0.166600	-19.205%	4,170	-41.301%
2023-05-09	0.206200	0.206200	0.206200	0.206200	-9.003%	2,500	-52.574%
2023-05-04	0.226600	0.226600	0.226600	0.226600	-21.862%	5,011	-56.843%
2023-03-22	0.290000	0.290000	0.290000	0.290000	-3.558%	13,500	-66.278%
2023-03-16	0.300700	0.300700	0.300700	0.300700	+0.334%	500	-67.478%
2023-03-15	0.299700	0.299700	0.299700	0.299700	+4.717%	1,000	-67.370%
2023-03-14	0.286200	0.286200	0.286200	0.286200	+5.843%	4,637	-65.831%
2023-03-13	0.270400	0.270400	0.270400	0.270400	+0.148%	1,000	-63.834%
2023-03-09	0.270000	0.270000	0.270000	0.270000	-0.148%	2,500	-63.780%
2023-03-07	0.257700	0.270400	0.257700	0.270400	+14.678%	2,000	-63.834%
2023-03-06	0.233060	0.235790	0.233060	0.235790	-4.866%	7,085	-58.525%
2023-03-03	0.238100	0.247850	0.238100	0.247850	+5.146%	5,500	-60.543%
2023-03-01	0.235720	0.235720	0.235720	0.235720	-1.650%	730	-58.513%
2023-02-28	0.239675	0.239675	0.239675	0.239675	-4.130%	730	-59.198%
2023-02-27	0.250000	0.250000	0.250000	0.250000	-1.961%	5,000	-60.883%
2023-02-14	0.255000	0.255000	0.255000	0.255000	-15.000%	2,500	-61.650%
2023-02-08	0.300000	0.300000	0.300000	0.300000	-1.153%	2,500	-67.402%
2023-02-02	0.291100	0.303500	0.291100	0.303500	+1.167%	22,500	-67.778%
2023-02-01	0.300000	0.300000	0.300000	0.300000	-12.567%	2,500	-67.402%
2023-01-27	0.343120	0.343120	0.343120	0.343120	-1.966%	2,000	-71.499%
2023-01-24	0.350000	0.350000	0.350000	0.350000	+5.571%	2,500	-72.059%
2023-01-23	0.331530	0.331530	0.331530	0.331530	+10.510%	2,000	-70.503%
2023-01-19	0.300000	0.300000	0.300000	0.300000	0.000%	6,000	-67.402%
2023-01-18	0.300000	0.301300	0.300000	0.300000	+20.000%	7,500	-67.402%
2023-01-11	0.250000	0.250000	0.250000	0.250000	+1.215%	8,013	-60.883%
2023-01-09	0.247000	0.247000	0.247000	0.247000	+6.926%	2,500	-60.408%
2023-01-06	0.231000	0.231000	0.231000	0.231000	+45.101%	2,000	-57.665%
2022-12-30	0.159200	0.159200	0.159200	0.159200	-11.801%	2,600	-38.572%
2022-12-22	0.178249	0.188480	0.178249	0.180500	-1.688%	30,000	-45.821%
2022-12-21	0.183600	0.183600	0.183600	0.183600	0.000%	30,000	-46.736%
2022-12-20	0.191962	0.191962	0.183600	0.183600	-3.995%	26,000	-46.736%
2022-12-16	0.190940	0.191240	0.190940	0.191240	+0.653%	50,000	-48.864%
2022-12-15	0.181000	0.190000	0.181000	0.190000	-17.391%	2,100	-48.530%
2022-12-02	0.210900	0.230000	0.210900	0.230000	-8.330%	3,100	-57.481%
2022-11-16	0.250900	0.250900	0.250900	0.250900	-0.040%	1,008	-61.023%
2022-11-11	0.251000	0.251000	0.251000	0.251000	0.000%	501	-61.039%
2022-11-08	0.251000	0.251000	0.251000	0.251000	+1.251%	200	-61.039%
2022-11-03	0.250000	0.250000	0.247900	0.247900	+1.184%	15,000	-60.551%
2022-10-26	0.245000	0.245000	0.245000	0.245000	+1.913%	1,400	-60.084%
2022-10-21	0.240400	0.240400	0.240400	0.240400	+25.864%	2,000	-59.321%
2022-10-17	0.191000	0.191000	0.191000	0.191000	-29.836%	400	-48.799%
2022-10-14	0.272220	0.272220	0.272220	0.272220	+49.571%	100	-64.076%
2022-10-10	0.182000	0.182000	0.182000	0.182000	-19.859%	1,000	-46.268%
2022-10-04	0.227100	0.227100	0.227100	0.227100	+5.973%	13,183	-56.938%
2022-09-20	0.214300	0.214300	0.214300	0.214300	-3.268%	5,000	-54.366%
2022-08-25	0.225400	0.225400	0.221540	0.221540	-4.509%	10,000	-55.858%
2022-08-24	0.232000	0.232000	0.232000	0.232000	+1.089%	400	-57.848%
2022-08-10	0.234400	0.234400	0.229500	0.229500	+3.654%	35,000	-57.389%
2022-08-08	0.220000	0.221410	0.220000	0.221410	-11.789%	30,000	-55.832%
2022-07-29	0.251000	0.251000	0.251000	0.251000	+4.292%	150	-61.039%
2022-07-05	0.230000	0.240670	0.230000	0.240670	+16.041%	700	-59.366%
2022-06-21	0.207400	0.207400	0.207400	0.207400	+14.270%	150	-52.848%
2022-06-14	0.185000	0.196950	0.181500	0.181500	-1.892%	1,400	-46.120%
2022-06-13	0.185000	0.185000	0.185000	0.185000	-7.685%	1,000	-47.139%
2022-06-08	0.200400	0.200400	0.198100	0.200400	-12.459%	5,300	-51.201%
2022-06-06	0.228920	0.228920	0.228920	0.228920	+14.232%	500	-57.281%
2022-05-31	0.200400	0.200400	0.200400	0.200400	-3.654%	2,500	-51.201%
2022-05-25	0.200000	0.208000	0.200000	0.208000	-19.505%	20,150	-52.984%
2022-05-16	0.250000	0.258400	0.250000	0.258400	-1.389%	2,125	-62.154%
2022-05-13	0.262040	0.262040	0.262040	0.262040	-9.329%	100	-62.680%
2022-05-12	0.273050	0.289000	0.273050	0.289000	-0.790%	695	-66.162%
2022-04-25	0.291300	0.291300	0.291300	0.291300	-14.725%	2,700	-66.429%
2022-04-07	0.341600	0.341600	0.341600	0.341600	-4.979%	600	-71.372%
2022-04-04	0.359500	0.359500	0.359500	0.359500	-2.838%	6,000	-72.797%
2022-03-31	0.370000	0.370000	0.370000	0.370000	+5.582%	500	-73.569%
2022-03-29	0.367940	0.367940	0.350440	0.350440	-8.740%	902	-72.094%
2022-03-21	0.384000	0.384000	0.384000	0.384000	-4.000%	2,700	-74.533%
2022-03-17	0.400000	0.400000	0.400000	0.400000	+1.523%	3,000	-75.552%
2022-03-15	0.394000	0.394000	0.394000	0.394000	+4.787%	2,500	-75.179%
2022-03-09	0.376000	0.376000	0.376000	0.376000	+5.028%	2,000	-73.991%
2022-03-08	0.358000	0.358000	0.358000	0.358000	+1.936%	100	-72.684%
2022-03-04	0.364190	0.365000	0.351200	0.351200	-8.370%	7,500	-72.155%
2022-03-01	0.383280	0.383280	0.383280	0.383280	+3.786%	1,000	-74.485%
2022-02-18	0.369300	0.369300	0.369300	0.369300	+0.736%	445	-73.519%
2022-02-15	0.366600	0.366600	0.366600	0.366600	-3.526%	600	-73.324%
2022-02-11	0.380000	0.380000	0.380000	0.380000	-1.386%	3,000	-74.265%
2022-02-10	0.385340	0.385340	0.385340	0.385340	+1.007%	100	-74.622%
2022-02-09	0.371250	0.381500	0.371250	0.381500	+0.395%	5,500	-74.366%
2022-02-08	0.380000	0.380000	0.380000	0.380000	+13.193%	2,500	-74.265%
2022-02-03	0.335710	0.335710	0.335710	0.335710	-3.891%	500	-70.870%
2022-02-02	0.349300	0.349300	0.349300	0.349300	+2.479%	2,000	-72.003%
2022-01-28	0.340850	0.340850	0.340850	0.340850	+0.250%	100	-71.309%
2022-01-27	0.371000	0.371000	0.340000	0.340000	-3.672%	4,000	-71.237%
2022-01-26	0.346130	0.352960	0.346130	0.352960	-9.497%	3,100	-72.293%
2022-01-24	0.391870	0.395370	0.390000	0.390000	+1.865%	15,000	-74.925%
2022-01-21	0.376920	0.389000	0.376920	0.382860	-1.995%	1,345	-74.457%
2022-01-20	0.390655	0.390655	0.390655	0.390655	+2.266%	700	-74.967%
2022-01-18	0.285000	0.382000	0.285000	0.382000	-8.089%	87,900	-74.400%
2022-01-14	0.415620	0.415620	0.415620	0.415620	+3.905%	500	-76.471%
2022-01-13	0.400000	0.400000	0.400000	0.400000	+0.654%	10,000	-75.552%
2022-01-04	0.361100	0.397400	0.361100	0.397400	-3.707%	12,340	-75.392%
2021-12-31	0.407700	0.412700	0.407700	0.412700	0.000%	4,500	-76.304%

.dark-mode .nbQypl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbQypl{ color: #333333; background-color: white; border: 2px solid #333333; }BRSLFBARSELE MINERALS CORP ORDstock OTC

BRSLF
BARSELE MINERALS CORP ORD
stock OTC