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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.9	0.9	0.9	0.9	0.9	826
November 18, 2025	0.85	0.9	0.9	0.9	0.85	4,500
November 17, 2025	0.83	0.83	0.83	0.83	0.83	612
November 14, 2025	0.94	0.94	0.94	0.94	0.94	7,301
November 13, 2025	0.95	0.95	0.95	0.95	0.95	9
November 12, 2025	0.94	0.94	0.94	0.94	0.94	0
November 11, 2025	0.94	0.94	0.94	0.94	0.94	0
November 10, 2025	0.94	0.94	0.94	0.94	0.94	1,002
November 07, 2025	0.94	0.94	0.94	0.94	0.94	1,702
November 06, 2025	0.9	1.01	1.01	1.01	0.9	5,000
November 05, 2025	0.85	0.95	0.95	0.95	0.85	2,100
November 04, 2025	0.95	0.9	0.9	0.95	0.9	2,700
November 03, 2025	0.95	0.95	0.95	0.95	0.95	0
October 31, 2025	0.95	0.95	0.95	0.95	0.95	4,400
October 30, 2025	0.95	0.95	0.95	0.95	0.95	18,500
October 29, 2025	0.96	0.96	0.96	0.96	0.96	0
October 28, 2025	0.96	0.96	0.96	0.96	0.96	0
October 27, 2025	0.96	0.96	0.96	0.96	0.96	2,100
October 24, 2025	0.96	0.96	0.96	0.96	0.96	0
October 23, 2025	0.96	0.96	0.96	0.96	0.96	500
October 22, 2025	0.99	0.95	0.95	0.99	0.95	200
October 21, 2025	1	1	1	1	1	500
October 20, 2025	0.95	0.95	0.95	0.95	0.95	1,000
October 17, 2025	0.98	0.98	0.98	0.98	0.98	0
October 16, 2025	0.98	0.98	0.98	0.98	0.98	500

Big Rock Brewery Inc. (BR.TO) TSX