Beaver Stock Historical Data

BRSK Page 4
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 0.141
+0.00%
$ 8.46 million $ 196
Dec 3, 2025 $ 0.141
+28.18%
$ 8.46 million $ 231
Dec 2, 2025 $ 0.118
-18.06%
$ 7.08 million $ 29
Dec 1, 2025 $ 0.144
-4.26%
$ 8.64 million $ 110
Nov 30, 2025 $ 0.15
+0.07%
$ 9.01 million $ 143
Nov 29, 2025 $ 0.15
-3.16%
$ 9 million $ 1,129
Nov 28, 2025 $ 0.153
-16.36%
$ 9.16 million $ 7,463
Nov 27, 2025 $ 0.175
-20.49%
$ 11.03 million $ 7,234
Nov 26, 2025 $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 25, 2025 $ 0.22
+5.29%
$ 13.21 million $ 2,106
Nov 24, 2025 $ 0.214
-18.28%
$ 12.05 million $ 7,409
Nov 22, 2025 $ 0.264
+0.27%
$ -- $ 339
Nov 21, 2025 $ 0.263
+0.00%
$ 15.88 million $ 234
Nov 20, 2025 $ 0.263
-14.19%
$ 15.78 million $ 5,791
Nov 19, 2025 $ 0.315
-7.87%
$ 18.88 million $ 10,214
Nov 18, 2025 $ 0.333
+10.22%
$ 20.33 million $ 15,521
Nov 17, 2025 $ 0.302
-15.72%
$ 18.13 million $ 16,899
Nov 16, 2025 $ 0.344
-5.14%
$ 20.67 million $ 17,590
Nov 15, 2025 $ 0.37
+0.93%
$ 21.7 million $ 17,573
Nov 14, 2025 $ 0.367
-1.23%
$ 22 million $ 16,888
Nov 13, 2025 $ 0.337
-3.52%
$ 22.36 million $ 16,830
Nov 12, 2025 $ 0.366
+4.72%
$ 20.74 million $ 16,484
Nov 11, 2025 $ 0.35
+1.91%
$ 20.97 million $ 17,014
Nov 10, 2025 $ 0.343
+0.14%
$ 20.58 million $ 16,598
Nov 9, 2025 $ 0.342
+1.06%
$ 20.55 million $ 29,103
Nov 8, 2025 $ 0.336
-10.24%
$ 20.18 million $ 28,556
Nov 7, 2025 $ 0.371
-0.56%
$ 22.28 million $ 30,348
Nov 6, 2025 $ 0.373
-0.18%
$ 22.41 million $ 29,924
Nov 5, 2025 $ 0.374
+0.63%
$ 22.45 million $ 30,048
Nov 4, 2025 $ 0.372
+5.88%
$ 22.31 million $ 28,373
Nov 3, 2025 $ 0.35
+11.73%
$ 21.02 million $ 23,511
Nov 2, 2025 $ 0.323
+3.24%
$ 19.38 million $ 20,832
Nov 1, 2025 $ 0.321
-0.86%
$ 19.28 million $ 20,127
Oct 31, 2025 $ 0.315
+2.35%
$ 18.48 million $ 19,495
Oct 30, 2025 $ 0.309
-3.57%
$ 18.47 million $ 12,090
Oct 29, 2025 $ 0.315
+1.99%
$ 18.9 million $ 20,993
Oct 28, 2025 $ 0.31
-1.69%
$ 18.24 million $ 19,219
Oct 27, 2025 $ 0.309
-2.61%
$ 18.53 million $ 19,750
Oct 26, 2025 $ 0.311
-0.66%
$ 18.64 million $ 19,343
Oct 25, 2025 $ 0.308
+0.81%
$ 18.5 million $ 19,345
Oct 24, 2025 $ 0.309
+0.86%
$ 18.35 million $ 16,375
Oct 23, 2025 $ 0.306
-15.97%
$ 18.39 million $ 3,961
Oct 22, 2025 $ 0.362
-0.26%
$ 21.85 million $ 17,138
Oct 21, 2025 $ 0.362
-14.08%
$ 21.8 million $ 24,874
Oct 20, 2025 $ 0.418
+1.53%
$ 24.92 million $ 4,456
Oct 19, 2025 $ 0.43
+5.78%
$ 25.84 million $ 23,860
Oct 18, 2025 $ 0.409
+0.41%
$ 24.31 million $ 21,807
Oct 17, 2025 $ 0.407
-1.27%
$ 24.62 million $ 22,169
Oct 16, 2025 $ 0.409
+0.18%
$ 24.75 million $ 21,705
Oct 15, 2025 $ 0.408
-0.08%
$ 24.49 million $ 21,540