ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.71
-0.56%
US Tech 100
18,375.20
0.81%
S&P 500
5,307.01
-0.27%
US Dollar vs CAD
1.36777
-0.10%
Bitcoin
69,739.43
0.92%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. BrightRock Gold Corporation (PK) (BRGC)

  7. BrightRock Gold Corporation (PK) (BRGC) Historical

BRGC BrightRock Gold Corporation (PK)

0.24
-0.00565 (-2.30%)
May 22 2024 - Closed
Delayed by 15 minutes

BRGC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.24 -0.00565 -2.30% 0.23775 0.24 0.2222 36,266
May 21 2024 0.24565 -0.01008 -3.94% 0.2355 0.25 0.2355 11,900
May 20 2024 0.255725 0.00003 0.01% 0.2557 0.255725 0.2557 33,086
May 17 2024 0.2557 0.00 0.00% 0.2206 0.2557 0.211 15,388
May 16 2024 0.2557 0.00 0.00% 0.2557 0.2557 0.2557 0
May 15 2024 0.2557 0.00 0.00% 0.2201 0.2557 0.2201 1,405
May 14 2024 0.2557 -0.0036 -1.39% 0.23515 0.2593 0.211 19,649
May 13 2024 0.2593 0.00 0.00% 0.2593 0.2593 0.2593 0
May 10 2024 0.2593 0.00 0.00% 0.2593 0.2593 0.2593 0
May 09 2024 0.2593 -0.0002 -0.08% 0.211 0.2593 0.211 554
May 08 2024 0.2595 -0.0002 -0.08% 0.24 0.2595 0.24 12,616
May 07 2024 0.2597 0.00 0.00% 0.212 0.2597 0.211 11,877
May 06 2024 0.2597 0.0097 3.88% 0.2192 0.2597 0.2093 21,325
May 03 2024 0.25 -0.0145 -5.48% 0.237 0.2645 0.211 38,258
May 02 2024 0.2645 0.0095 3.73% 0.24875 0.2645 0.24875 700
May 01 2024 0.255 0.02 8.51% 0.23 0.2645 0.23 62,972
Apr 30 2024 0.235 -0.0099 -4.04% 0.2332 0.2645 0.227 40,971
Apr 29 2024 0.2449 0.00 0.00% 0.205 0.245 0.205 25,448
Apr 26 2024 0.2449 -0.0051 -2.04% 0.245 0.245 0.211 28,067
Apr 25 2024 0.25 -0.0188 -6.99% 0.2594 0.2688 0.25 9,190
Apr 24 2024 0.2688 -0.0009 -0.33% 0.26735 0.2696 0.243 25,652
Apr 23 2024 0.2697 -0.0053 -1.93% 0.27 0.27 0.25585 17,751
Apr 22 2024 0.275 0.02255 8.93% 0.23 0.275 0.23 53,532
Apr 19 2024 0.25245 0.01295 5.41% 0.2395 0.2749 0.23 39,108
Apr 18 2024 0.2395 -0.0004 -0.17% 0.23 0.24 0.2202 9,200
Apr 17 2024 0.2399 -0.0001 -0.04% 0.24 0.24 0.22 30,215
Apr 16 2024 0.24 -0.0261 -9.81% 0.253 0.277 0.223 44,028
Apr 15 2024 0.2661 -0.0009 -0.34% 0.25 0.2661 0.25 5,132
Apr 12 2024 0.267 -0.0028 -1.04% 0.259 0.286 0.241 11,851
Apr 11 2024 0.2698 0.0112 4.33% 0.2494 0.2758 0.2251 3,216
Apr 10 2024 0.2586 0.0026 1.02% 0.262 0.2879 0.2201 34,863
Apr 09 2024 0.256 0.009 3.64% 0.25 0.256 0.23 14,450
Apr 08 2024 0.247 -0.023 -8.52% 0.27 0.2996 0.244 41,532
Apr 05 2024 0.27 -0.0038 -1.39% 0.27 0.27 0.27 400
Apr 04 2024 0.2738 0.0238 9.52% 0.24255 0.2928 0.24255 54,604
Apr 03 2024 0.25 -0.017 -6.37% 0.265 0.265 0.2255 77,535
Apr 02 2024 0.267 -0.048 -15.24% 0.2801 0.315 0.26285 37,672
Apr 01 2024 0.315 0.02505 8.64% 0.2999 0.315 0.2999 1,500
Mar 28 2024 0.28995 -0.00005 -0.02% 0.285 0.30 0.2726 51,687
Mar 27 2024 0.29 -0.0298 -9.32% 0.285 0.3196 0.231 83,182
Mar 26 2024 0.3198 0.00 0.00% 0.29505 0.3198 0.28 30,400
Mar 25 2024 0.3198 -0.0327 -9.28% 0.2832 0.3424 0.2795 22,500
Mar 22 2024 0.3525 -0.0015 -0.42% 0.31785 0.3525 0.31785 475
Mar 21 2024 0.354 0.00 0.00% 0.354 0.354 0.2811 18,100
Mar 20 2024 0.354 -0.011 -3.01% 0.316 0.354 0.28 41,810
Mar 19 2024 0.365 -0.025 -6.41% 0.3645 0.397 0.27936 131,544
Mar 18 2024 0.39 0.00 0.00% 0.39 0.398 0.3475 10,884
Mar 15 2024 0.39 0.01 2.63% 0.37 0.39 0.37 2,100
Mar 14 2024 0.38 -0.01 -2.56% 0.39 0.39 0.36875 1,595
Mar 13 2024 0.39 -0.0049 -1.24% 0.38925 0.40 0.3636 9,500
Mar 12 2024 0.3949 -0.005 -1.25% 0.3301 0.3999 0.3301 13,845
Mar 11 2024 0.3999 0.0099 2.54% 0.4098 0.414 0.36 43,879
Mar 08 2024 0.39 -0.0098 -2.45% 0.35 0.3998 0.35 11,402
Mar 07 2024 0.3998 -0.02 -4.76% 0.42 0.42 0.3401 1,892
Mar 06 2024 0.4198 0.1298 44.76% 0.278 0.44 0.278 140,327
Mar 05 2024 0.29 0.00 0.00% 0.29 0.29 0.27245 26,530
Mar 04 2024 0.29 -0.005 -1.69% 0.29 0.29 0.27224 9,580
Mar 01 2024 0.295 0.0053 1.83% 0.2897 0.295 0.27 22,486
Feb 29 2024 0.2897 0.0507 21.21% 0.235 0.2897 0.235 30,555
Feb 28 2024 0.239 -0.046 -16.14% 0.2716 0.2716 0.23125 73,833
Feb 27 2024 0.285 -0.0049 -1.69% 0.27 0.2899 0.26 11,287
Feb 26 2024 0.2899 -0.0301 -9.41% 0.2899 0.2899 0.26755 19,694
Feb 23 2024 0.32 -0.0148 -4.42% 0.3348 0.3348 0.2991 3,559

Your Recent History

USOTC
BRGC
BrightRock Gold (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved