Beaver Stock Historical Data

BRSK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 14, 2025 $ 0.412
-0.29%
$ 24.63 million $ 19,905
Oct 13, 2025 $ 0.41
+6.71%
$ 24.61 million $ 13,023
Oct 12, 2025 $ 0.385
+0.42%
$ 23.1 million $ 1,277
Oct 11, 2025 $ 0.383
-6.38%
$ 23 million $ 3,897
Oct 10, 2025 $ 0.402
-0.07%
$ 24.1 million $ 10,473
Oct 9, 2025 $ 0.408
-4.02%
$ 24.48 million $ 15,406
Oct 8, 2025 $ 0.416
-3.14%
$ 24.99 million $ 24,196
Oct 7, 2025 $ 0.43
-3.42%
$ 24.9 million $ 22,993
Oct 6, 2025 $ 0.436
-6.90%
$ 26.19 million $ 20,067
Oct 5, 2025 $ 0.476
-0.30%
$ 28.56 million $ 47,694
Oct 4, 2025 $ 0.477
-0.33%
$ 28.64 million $ 32,414
Oct 3, 2025 $ 0.482
+0.99%
$ 28.8 million $ 74,160
Oct 2, 2025 $ 0.476
+4.24%
$ 28.57 million $ 80,937
Oct 1, 2025 $ 0.458
-4.40%
$ 27.53 million $ 55,392
Sep 30, 2025 $ 0.488
-4.60%
$ 29.16 million $ 57,264
Sep 29, 2025 $ 0.512
-1.56%
$ 30.72 million $ 22,727
Sep 28, 2025 $ 0.521
-0.56%
$ 31.25 million $ 30,198
Sep 27, 2025 $ 0.528
+7.56%
$ 31.66 million $ 69,071
Sep 26, 2025 $ 0.485
+1.47%
$ 29.35 million $ 80,292
Sep 25, 2025 $ 0.478
-8.64%
$ 28.83 million $ 83,679
Sep 24, 2025 $ 0.521
+0.95%
$ 31.44 million $ 52,085
Sep 23, 2025 $ 0.517
-4.49%
$ 31 million $ 59,228
Sep 22, 2025 $ 0.552
-7.24%
$ 32.64 million $ 43,539
Sep 21, 2025 $ 0.596
-2.06%
$ 35.74 million $ 45,889
Sep 20, 2025 $ 0.609
+12.39%
$ 36.48 million $ 127,866
Sep 19, 2025 $ 0.544
+7.79%
$ 32.52 million $ 85,605
Sep 18, 2025 $ 0.511
+9.22%
$ 30.25 million $ 103,214
Sep 17, 2025 $ 0.443
-4.77%
$ 28.08 million $ 41,603
Sep 16, 2025 $ 0.492
+13.49%
$ 29.31 million $ 130,087
Sep 15, 2025 $ 0.434
-0.91%
$ 25.98 million $ 53,456
Sep 14, 2025 $ 0.437
-3.62%
$ 26.38 million $ 38,431
Sep 13, 2025 $ 0.452
+1.56%
$ 27.11 million $ 77,035
Sep 12, 2025 $ 0.445
+2.24%
$ 26.69 million $ 80,280
Sep 11, 2025 $ 0.435
+0.16%
$ 26.12 million $ 82,149
Sep 10, 2025 $ 0.435
+0.75%
$ 26.08 million $ 45,434
Sep 9, 2025 $ 0.431
+3.37%
$ 25.87 million $ 121,924
Sep 8, 2025 $ 0.418
-0.43%
$ 25.07 million $ 56,090
Sep 7, 2025 $ 0.419
+3.00%
$ 25.17 million $ 56,298
Sep 6, 2025 $ 0.407
-1.73%
$ 24.43 million $ 34,288
Sep 5, 2025 $ 0.414
+0.38%
$ 24.84 million $ 78,851
Sep 4, 2025 $ 0.412
+0.77%
$ 24.9 million $ 54,512
Sep 3, 2025 $ 0.406
-1.63%
$ 24.66 million $ 50,704
Sep 2, 2025 $ 0.41
-3.14%
$ 25.14 million $ 46,736
Sep 1, 2025 $ 0.425
+1.26%
$ 25.48 million $ 65,873
Aug 31, 2025 $ 0.429
+4.79%
$ 26.06 million $ 92,708
Aug 30, 2025 $ 0.412
+0.24%
$ 24.56 million $ 34,905
Aug 29, 2025 $ 0.408
+3.52%
$ 24.5 million $ 76,462
Aug 28, 2025 $ 0.399
-2.33%
$ 23.95 million $ 58,044
Aug 27, 2025 $ 0.406
-0.16%
$ 24 million $ 38,917
Aug 26, 2025 $ 0.408
+4.70%
$ 24.1 million $ 71,216