Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brascan Gold Inc (CSE: BRAS )

N/A UNCHANGED
Last Price Updated: 3:21 PM EDT, Sep 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0700 0.0750 0.0700 0.0700 84,320 -0.00(-6.67%)
May 30, 2022 0.0750 0.0850 0.0750 0.0750 78,530 -0.01(-6.25%)
May 27, 2022 0.0850 0.0850 0.0750 0.0800 26,000 -0.01(-11.11%)
May 26, 2022 0.0850 0.0900 0.0850 0.0900 43,475 +0.00(+0.00%)
May 25, 2022 0.0850 0.0900 0.0800 0.0900 138,980 +0.00(+0.00%)
May 24, 2022 0.1000 0.1050 0.0900 0.0900 453,500 +0.00(+5.88%)
May 20, 2022 0.0850 0 -0.01(-15.00%)
May 19, 2022 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
May 18, 2022 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
May 17, 2022 0.0900 0.1050 0.0850 0.1000 44,390 +0.02(+25.00%)
May 16, 2022 0.1050 0.1050 0.0800 0.0800 94,000 -0.03(-27.27%)
May 13, 2022 0.1050 0.1100 0.1050 0.1100 9,380 +0.02(+22.22%)
May 12, 2022 0.1200 0.1200 0.0850 0.0900 71,800 -0.01(-5.26%)
May 11, 2022 0.1100 0.1150 0.0950 0.0950 192,500 +0.01(+5.56%)
May 10, 2022 0.1000 0.1000 0.0900 0.0900 7,300 +0.00(+0.00%)
May 09, 2022 0.1050 0.1050 0.0800 0.0900 100,500 -0.01(-10.00%)
May 06, 2022 0.1150 0.1250 0.1000 0.1000 214,535 -0.02(-16.67%)
May 05, 2022 0.1150 0.1200 0.1150 0.1200 7,100 +0.01(+14.29%)
May 04, 2022 0.1200 0.1200 0.1000 0.1050 78,000 -0.01(-12.50%)
May 03, 2022 0.1200 0.1200 0.1200 0.1200 575 +0.00(+4.35%)
May 02, 2022 0.1250 0.1250 0.1000 0.1150 122,200 -0.02(-14.81%)
Apr 29, 2022 0.1350 0.1350 0.1200 0.1350 154,600 +0.01(+3.85%)
Apr 28, 2022 0.1350 0.1350 0.1200 0.1300 65,500 +0.01(+8.33%)
Apr 27, 2022 0.1300 0.1300 0.1200 0.1200 1,500 -0.01(-7.69%)
Apr 26, 2022 0.1300 0.1300 0.1300 0.1300 4,250 +0.01(+8.33%)
Apr 25, 2022 0.1350 0.1350 0.1000 0.1200 309,869 -0.01(-7.69%)
Apr 22, 2022 0.1300 0.1400 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 21, 2022 0.1350 0.1400 0.1300 0.1300 214,600 -0.01(-7.14%)
Apr 20, 2022 0.1450 0.1550 0.1300 0.1400 316,900 -0.00(-3.45%)
Apr 19, 2022 0.1550 0.1700 0.1400 0.1450 610,136 -0.04(-19.44%)
Apr 18, 2022 0.1650 0.1800 0.1650 0.1800 32,444 +0.00(+0.00%)
Apr 14, 2022 0.1800 0 +0.01(+5.88%)
Apr 13, 2022 0.1700 0.1850 0.1650 0.1700 88,900 -0.01(-5.56%)
Apr 12, 2022 0.1700 0.1800 0.1650 0.1800 79,700 +0.00(+0.00%)
Apr 11, 2022 0.1750 0.1900 0.1650 0.1800 140,385 -0.02(-7.69%)
Apr 08, 2022 0.1700 0.2400 0.1700 0.1950 232,417 +0.01(+2.63%)
Apr 07, 2022 0.1850 0.2000 0.1700 0.1900 31,125 -0.04(-15.56%)
Apr 06, 2022 0.1850 0.2250 0.1800 0.2250 83,310 +0.05(+25.00%)
Apr 05, 2022 0.1950 0.2000 0.1800 0.1800 36,500 -0.04(-18.18%)
Apr 04, 2022 0.2100 0.2450 0.1850 0.2200 186,460 -0.01(-4.35%)
Apr 01, 2022 0.2000 0.2300 0.2000 0.2300 7,000 +0.02(+9.52%)
Mar 31, 2022 0.1950 0.2300 0.1950 0.2100 15,513 +0.01(+5.00%)
Mar 30, 2022 0.1750 0.2600 0.1750 0.2000 248,373 +0.02(+11.11%)
Mar 29, 2022 0.1800 0.1900 0.1750 0.1800 45,300 -0.01(-5.26%)
Mar 28, 2022 0.1900 0.2000 0.1750 0.1900 23,614 +0.01(+2.70%)
Mar 25, 2022 0.1750 0.1900 0.1700 0.1850 23,000 +0.00(+0.00%)
Mar 24, 2022 0.1750 0.1850 0.1750 0.1850 5,604 -0.01(-2.63%)
Mar 23, 2022 0.1700 0.2000 0.1700 0.1900 55,600 +0.01(+2.70%)
Mar 22, 2022 0.1800 0.1900 0.1650 0.1850 107,600 -0.02(-7.50%)
Mar 21, 2022 0.2000 0.2000 0.1800 0.2000 11,370 +0.01(+5.26%)
Mar 18, 2022 0.1950 0.2050 0.1900 0.1900 6,000 -0.02(-11.63%)
Mar 17, 2022 0.2050 0.2150 0.2050 0.2150 6,050 -0.01(-2.27%)
Mar 16, 2022 0.2500 0.2600 0.2000 0.2200 125,270 -0.08(-26.67%)
Mar 15, 2022 0.2850 0.3000 0.2100 0.3000 35,620 -0.02(-6.25%)
Mar 14, 2022 0.3300 0.3300 0.2750 0.3200 4,000 -0.01(-3.03%)
Mar 11, 2022 0.3400 0.3550 0.3000 0.3300 16,310 -0.04(-10.81%)
Mar 10, 2022 0.3350 0.3800 0.3350 0.3700 8,010 +0.02(+5.71%)
Mar 09, 2022 0.3550 0.4100 0.3500 0.3500 16,500 -0.04(-10.26%)
Mar 08, 2022 0.3700 0.3900 0.3700 0.3900 1,500 -0.01(-2.50%)
Mar 07, 2022 0.4000 0.4000 0.4000 0.4000 1,350 -0.02(-4.76%)
Mar 04, 2022 0.3550 0.4200 0.3550 0.4200 1,500 +0.00(+0.00%)
Mar 03, 2022 0.4000 0.4200 0.3900 0.4200 11,500 +0.02(+5.00%)
Mar 02, 2022 0.4300 0.4300 0.3900 0.4000 2,000 -0.07(-13.98%)
Mar 01, 2022 0.4050 0.4750 0.4000 0.4650 7,000 -0.01(-2.11%)
Feb 28, 2022 0.4300 0.5100 0.4000 0.4750 11,073 -0.01(-1.04%)
Feb 25, 2022 0.4150 0.4800 0.4050 0.4800 5,000 -0.02(-4.00%)
Feb 24, 2022 0.4300 0.5000 0.4300 0.5000 8,500 -0.02(-3.85%)
Feb 23, 2022 0.4350 0.5200 0.4350 0.5200 3,500 +0.02(+4.00%)
Feb 22, 2022 0.4350 0.5000 0.4350 0.5000 5,520 +0.01(+1.01%)
Feb 18, 2022 0.4950 0 +0.04(+8.79%)
Feb 17, 2022 0.4700 0.5000 0.4550 0.4550 2,050 -0.09(-15.74%)
Feb 16, 2022 0.4550 0.5400 0.4550 0.5400 4,500 -0.01(-1.82%)
Feb 15, 2022 0.4500 0.5500 0.4500 0.5500 22,500 +0.06(+11.11%)
Feb 14, 2022 0.4700 0.5500 0.4550 0.4950 26,500 -0.05(-8.33%)
Feb 11, 2022 0.5000 0.5400 0.4800 0.5400 3,600 +0.04(+8.00%)
Feb 10, 2022 0.4650 0.5000 0.4650 0.5000 2,500 +0.04(+9.89%)
Feb 09, 2022 0.4550 0.5000 0.4550 0.4550 2,000 -0.04(-9.00%)
Feb 08, 2022 0.4550 0.5400 0.4550 0.5000 6,010 -0.06(-10.71%)
Feb 07, 2022 0.4700 0.5600 0.4700 0.5600 1,000 -0.01(-1.75%)
Feb 04, 2022 0.4800 0.5700 0.4800 0.5700 1,000 +0.00(+0.00%)
Feb 02, 2022 0.5400 0.5700 0.5400 0.5700 1,000 +0.00(+0.00%)
Feb 01, 2022 0.5600 0.5700 0.5000 0.5700 2,500 +0.00(+0.00%)
Jan 31, 2022 0.5800 0.5800 0.5700 0.5700 17,000 -0.11(-16.18%)
Jan 28, 2022 0.5800 0.6800 0.5800 0.6800 1,000 +0.00(+0.00%)
Jan 27, 2022 0.6800 0.6800 0.5900 0.6800 1,500 +0.00(+0.00%)
Jan 26, 2022 0.6800 0.6800 0.6800 0.6800 1,478 +0.00(+0.00%)
Jan 25, 2022 0.6000 0.6800 0.6000 0.6800 1,000 +0.00(+0.00%)
Jan 24, 2022 0.6800 0.6800 0.6800 0.6800 2,150 +0.00(+0.00%)
Jan 21, 2022 0.6800 0.6800 0.6800 0.6800 513 -0.01(-1.45%)
Jan 20, 2022 0.6800 0.6900 0.6800 0.6900 75,000 +0.04(+6.15%)
Jan 19, 2022 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Jan 18, 2022 0.6100 0.6500 0.5500 0.6500 10,500 +0.00(+0.00%)
Jan 17, 2022 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jan 14, 2022 0.6500 0.6500 0.6500 0.6500 1,200 -0.01(-1.52%)
Jan 13, 2022 0.6000 0.6600 0.6000 0.6600 28,500 +0.06(+10.00%)
Jan 12, 2022 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Jan 11, 2022 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 10, 2022 0.6500 0.6500 0.5100 0.6000 3,000 -0.03(-4.76%)
Jan 07, 2022 0.6300 0.6300 0.5500 0.6300 13,005 +0.00(+0.00%)
Jan 06, 2022 0.6400 0.6500 0.5200 0.6300 11,000 +0.08(+14.55%)
Jan 05, 2022 0.5900 0.6000 0.5400 0.5500 7,731 +0.00(+0.00%)
Jan 04, 2022 0.5500 0.5500 0.5500 0.5500 1,050 +0.00(+0.00%)
Dec 31, 2021 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
Dec 30, 2021 0.4000 0.4650 0.4000 0.4000 1,400 -0.01(-2.44%)
Dec 29, 2021 0.4650 0.4700 0.4000 0.4100 21,035 -0.14(-25.45%)
Dec 24, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 23, 2021 0.5500 0.5500 0.4650 0.5500 18,500 +0.00(+0.00%)
Dec 22, 2021 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Dec 21, 2021 0.5500 0.5500 0.5500 0.5500 1,000 -0.05(-8.33%)
Dec 20, 2021 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Dec 17, 2021 0.6500 0.6500 0.6000 0.6000 1,108 -0.05(-7.69%)
Dec 16, 2021 0.5900 0.6500 0.5900 0.6500 3,000 +0.05(+8.33%)
Dec 15, 2021 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Dec 14, 2021 0.5500 0.6000 0.5500 0.6000 6,006 +0.05(+9.09%)
Dec 13, 2021 0.4700 0.5500 0.4700 0.5500 13,000 +0.08(+17.02%)
Dec 10, 2021 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+4.44%)
Dec 09, 2021 0.4700 0.4700 0.4400 0.4500 2,000 -0.03(-6.25%)
Dec 08, 2021 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Dec 07, 2021 0.4700 0.4800 0.4500 0.4800 5,500 +0.01(+2.13%)
Dec 06, 2021 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Dec 03, 2021 0.4600 0.4700 0.4600 0.4700 21,000 -0.03(-6.00%)
Dec 02, 2021 0.4500 0.5000 0.4500 0.5000 28,050 +0.05(+11.11%)
Dec 01, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Nov 30, 2021 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Nov 29, 2021 0.4500 0.4500 0.4450 0.4500 8,000 +0.00(+0.00%)
Nov 26, 2021 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 25, 2021 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 24, 2021 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 23, 2021 0.4500 0.5000 0.4500 0.4500 5,500 +0.01(+2.27%)
Nov 22, 2021 0.4300 0.4500 0.4300 0.4400 12,000 +0.04(+10.00%)
Nov 19, 2021 0.4000 0.4300 0.4000 0.4000 1,002 -0.02(-4.76%)
Nov 18, 2021 0.4400 0.4200 0.4200 0.4200 5,500 +0.04(+10.53%)
Nov 17, 2021 0.4200 0.4200 0.3600 0.3800 13,000 -0.06(-13.64%)
Nov 16, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Nov 15, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Nov 12, 2021 0.4400 0.4400 0.4400 0.4400 511 +0.00(+0.00%)
Nov 11, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Nov 09, 2021 0.4400 0.4400 0.4400 0.4400 3,500 +0.00(+0.00%)
Nov 08, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Nov 05, 2021 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 04, 2021 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
Nov 03, 2021 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Nov 02, 2021 0.4400 0.4500 0.4400 0.4500 6,000 +0.00(+0.00%)
Oct 29, 2021 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Oct 28, 2021 0.4300 0.4300 0.3600 0.4200 8,500 -0.03(-6.67%)
Oct 27, 2021 0.4900 0.4900 0.4500 0.4500 1,500 +0.00(+0.00%)
Oct 26, 2021 0.4500 0.4500 0.4500 0.4500 4,000 +0.05(+12.50%)
Oct 25, 2021 0.3800 0.4000 0.3800 0.4000 20,500 +0.05(+14.29%)
Oct 22, 2021 0.4800 0.4800 0.3000 0.3500 101,580 -0.15(-30.00%)
Oct 21, 2021 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Oct 20, 2021 0.5000 0.5000 0.5000 0.5000 3,500 +0.00(+0.00%)
Oct 19, 2021 0.5000 0.5000 0.4100 0.5000 51,500 -0.10(-16.67%)
Oct 18, 2021 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Oct 15, 2021 0.6000 0.6500 0.4550 0.6500 6,500 +0.05(+8.33%)
Oct 14, 2021 0.5000 0.6000 0.5000 0.6000 15,960 +0.20(+50.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.