Beaver Stock Historical Data

BRSK
Download
Date Close Price change Market cap Trading volume
Today $ 0.0144
+0.00%
$ 863,785 $ 417
Yesterday $ 0.0142
+0.42%
$ 854,755 $ 319
May 30, 2026 $ 0.0142
-0.03%
$ 851,138 $ 150
May 29, 2026 $ 0.0142
+0.80%
$ -- $ 821
May 28, 2026 $ 0.0141
+3.63%
$ 847,656 $ 2,688
May 27, 2026 $ 0.0136
+0.16%
$ 817,197 $ 154
May 26, 2026 $ 0.0136
-0.37%
$ 816,865 $ 167
May 25, 2026 $ 0.0136
-1.18%
$ 814,869 $ 578
May 24, 2026 $ 0.0137
+1.93%
$ 824,945 $ 1,024
May 23, 2026 $ 0.0135
-0.22%
$ 809,472 $ 228
May 22, 2026 $ 0.0135
-13.94%
$ 808,655 $ 2,166
May 21, 2026 $ 0.0145
+1.99%
$ 870,761 $ 825
May 20, 2026 $ 0.0142
-1.03%
$ 853,737 $ 1,509
May 19, 2026 $ 0.0142
+8.01%
$ 850,412 $ 6,936
May 18, 2026 $ 0.013
-11.93%
$ 780,049 $ 1,244
May 17, 2026 $ 0.0142
-6.54%
$ 854,529 $ 1,950
May 16, 2026 $ 0.0152
+5.44%
$ 914,358 $ 1,911
May 15, 2026 $ 0.0144
-11.14%
$ 866,810 $ 1,162
May 14, 2026 $ 0.015
+0.91%
$ 897,413 $ 1,087
May 13, 2026 $ 0.0148
+19.69%
$ 886,779 $ 261
May 12, 2026 $ 0.0123
-10.48%
$ 740,095 $ 1,443
May 11, 2026 $ 0.0138
+5.48%
$ 826,725 $ 1,236
May 10, 2026 $ 0.013
-10.02%
$ 779,403 $ 1,796
May 9, 2026 $ 0.013
-6.31%
$ 779,413 $ 383
May 8, 2026 $ 0.0126
-5.90%
$ -- $ 452
May 7, 2026 $ 0.0134
-8.49%
$ 805,792 $ 356
May 6, 2026 $ 0.0147
-1.45%
$ 880,660 $ 1,640
May 5, 2026 $ 0.0149
-8.06%
$ 893,665 $ 2,782
May 4, 2026 $ 0.0162
+4.00%
$ 971,993 $ 528
May 3, 2026 $ 0.0162
+4.23%
$ 972,982 $ 931
May 2, 2026 $ 0.017
-0.95%
$ 1.02 million $ 1,123
May 1, 2026 $ 0.0172
-3.73%
$ 1.03 million $ 622
Apr 30, 2026 $ 0.0168
-1.97%
$ 1.01 million $ 1,256
Apr 29, 2026 $ 0.0171
-2.10%
$ 1.03 million $ 853
Apr 28, 2026 $ 0.0175
-3.66%
$ 1.05 million $ 1,310
Apr 27, 2026 $ 0.0182
-5.30%
$ 1.09 million $ 1,844
Apr 26, 2026 $ 0.0192
-4.85%
$ 1.15 million $ 1,534
Apr 25, 2026 $ 0.0203
-3.14%
$ 1.22 million $ 877
Apr 24, 2026 $ 0.0209
-3.61%
$ 1.25 million $ 1,566
Apr 23, 2026 $ 0.0217
+0.00%
$ 1.3 million $ 214
Apr 22, 2026 $ 0.0217
-1.15%
$ 1.3 million $ 1,326
Apr 21, 2026 $ 0.022
-0.87%
$ 1.32 million $ 1,470
Mar 23, 2026 $ 0.031
+0.06%
$ -- $ 3,292
Mar 22, 2026 $ 0.031
-0.96%
$ 1.86 million $ 3,307
Mar 21, 2026 $ 0.0268
-22.77%
$ 1.61 million $ 1,995
Mar 20, 2026 $ 0.0337
+5.74%
$ 2.02 million $ 5,759
Mar 19, 2026 $ 0.0335
+4.69%
$ 2.01 million $ 4,126
Mar 18, 2026 $ 0.0329
+1.86%
$ 1.97 million $ 3,501
Mar 17, 2026 $ 0.0314
+2.61%
$ 1.88 million $ 4,520
Mar 16, 2026 $ 0.0313
-5.45%
$ 1.82 million $ 3,415
Download