Big Rock Brewery Inc. - BR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.84	0.84	0.84	0.84	0.83	10,000
February 18, 2026	0.84	0.82	0.82	0.84	0.82	4,705
February 17, 2026	0.85	0.85	0.85	0.85	0.85	0
February 13, 2026	0.85	0.85	0.85	0.85	0.85	0
February 12, 2026	0.85	0.85	0.85	0.85	0.85	0
February 11, 2026	0.85	0.85	0.85	0.85	0.85	1,000
February 10, 2026	0.85	0.85	0.85	0.85	0.85	1,000
February 09, 2026	0.85	0.85	0.85	0.85	0.85	1,200
February 06, 2026	0.83	0.83	0.83	0.83	0.83	1,000
February 05, 2026	0.84	0.84	0.84	0.84	0.84	600
February 04, 2026	0.81	0.81	0.81	0.81	0.81	1,000
February 03, 2026	0.81	0.81	0.81	0.81	0.81	1,000
February 02, 2026	0.81	0.81	0.81	0.81	0.81	500
January 30, 2026	0.81	0.81	0.81	0.81	0.81	0
January 29, 2026	0.81	0.81	0.81	0.81	0.81	500
January 28, 2026	0.81	0.81	0.81	0.81	0.81	500
January 27, 2026	0.85	0.85	0.85	0.85	0.85	0
January 26, 2026	0.85	0.85	0.85	0.85	0.85	0
January 23, 2026	0.85	0.85	0.85	0.85	0.85	0
January 22, 2026	0.85	0.85	0.85	0.85	0.85	0
January 21, 2026	0.85	0.85	0.85	0.85	0.85	1,400
January 20, 2026	0.86	0.86	0.86	0.86	0.86	0
January 19, 2026	0.86	0.86	0.86	0.86	0.86	510
January 16, 2026	0.88	0.88	0.88	0.88	0.88	1,004
January 15, 2026	0.8	0.88	0.88	0.9	0.8	13,200
January 14, 2026	0.78	0.78	0.78	0.78	0.78	535
January 12, 2026	0.76	0.76	0.76	0.76	0.76	0
January 09, 2026	0.76	0.76	0.76	0.76	0.76	0
January 08, 2026	0.76	0.76	0.76	0.76	0.76	0
January 07, 2026	0.76	0.76	0.76	0.76	0.76	600
January 06, 2026	0.77	0.77	0.77	0.77	0.77	500
January 05, 2026	0.73	0.73	0.73	0.73	0.73	911
January 02, 2026	0.83	0.75	0.75	0.83	0.75	8,100
December 31, 2025	0.8	0.8	0.8	0.8	0.8	0
December 30, 2025	0.8	0.8	0.8	0.8	0.8	0
December 29, 2025	0.76	0.8	0.8	0.8	0.76	2,200
December 23, 2025	0.8	0.8	0.8	0.8	0.8	9,519
December 22, 2025	0.79	0.8	0.8	0.8	0.78	9,519
December 19, 2025	0.8	0.8	0.8	0.8	0.8	0
December 18, 2025	0.8	0.8	0.8	0.8	0.8	4,100
December 17, 2025	0.8	0.8	0.8	0.8	0.8	4,100
December 16, 2025	0.8	0.8	0.8	0.8	0.8	0
December 15, 2025	0.8	0.8	0.8	0.8	0.8	0
December 12, 2025	0.8	0.8	0.8	0.8	0.8	0
December 11, 2025	0.8	0.8	0.8	0.8	0.8	1,000
December 10, 2025	0.72	0.72	0.72	0.72	0.72	1,100
December 09, 2025	0.72	0.72	0.72	0.72	0.72	1,100
December 08, 2025	0.76	0.76	0.76	0.76	0.76	3,500
December 05, 2025	0.8	0.8	0.8	0.8	0.8	724
December 04, 2025	0.8	0.8	0.8	0.8	0.8	2,208
December 03, 2025	0.76	0.76	0.76	0.76	0.76	4,204
December 02, 2025	0.8	0.79	0.79	0.8	0.79	2,932
December 01, 2025	0.8	0.8	0.8	0.8	0.8	2,600
November 28, 2025	0.84	0.8	0.8	0.84	0.8	36,030
November 27, 2025	0.85	0.83	0.83	0.85	0.83	13,340
November 26, 2025	0.85	0.85	0.85	0.85	0.85	3,500
November 25, 2025	0.85	0.85	0.85	0.85	0.85	508
November 24, 2025	0.9	0.9	0.9	0.9	0.9	0
November 21, 2025	0.9	0.9	0.9	0.9	0.85	4,200
November 20, 2025	0.9	0.9	0.9	0.9	0.9	800

Big Rock Brewery Inc. (BR.TO) TSX