Beaver Stock Historical Data

BRSK Page 3
Download
Date Close Price change Market cap Trading volume
Feb 16, 2026 $ 0.0312
+1.30%
$ 1.87 million $ 3,236
Feb 15, 2026 $ 0.0308
-0.96%
$ 1.86 million $ 3,234
Feb 14, 2026 $ 0.0311
+0.97%
$ 1.87 million $ 3,127
Feb 13, 2026 $ 0.0308
+0.98%
$ 1.85 million $ 3,198
Feb 12, 2026 $ 0.0305
-3.79%
$ 1.83 million $ 3,194
Feb 11, 2026 $ 0.0313
+2.29%
$ 1.88 million $ 3,280
Feb 10, 2026 $ 0.031
+0.65%
$ 1.86 million $ 3,185
Feb 9, 2026 $ 0.0304
-3.80%
$ 1.82 million $ 2,539
Feb 8, 2026 $ 0.0318
+0.00%
$ -- $ 7
Feb 7, 2026 $ 0.0318
-19.70%
$ 1.91 million $ 575
Feb 6, 2026 $ 0.0397
+2.31%
$ 2.38 million $ 2,900
Feb 5, 2026 $ 0.0402
-2.92%
$ 2.41 million $ 3,729
Feb 4, 2026 $ 0.0414
+0.98%
$ 2.48 million $ 1,870
Feb 3, 2026 $ 0.041
+0.00%
$ 2.46 million $ 3
Feb 2, 2026 $ 0.03
+0.00%
$ 1.8 million $ 58
Feb 1, 2026 $ 0.03
-30.07%
$ 1.8 million $ 86
Jan 30, 2026 $ 0.0667
+0.00%
$ 4 million $ 12
Jan 29, 2026 $ 0.0667
+8.46%
$ 4 million $ 8,558
Jan 28, 2026 $ 0.0615
-4.21%
$ 3.69 million $ 2,723
Jan 27, 2026 $ 0.0642
+1.10%
$ 3.85 million $ 2,640
Jan 26, 2026 $ 0.066
+8.55%
$ 3.96 million $ 2,825
Jan 25, 2026 $ 0.0652
+2.84%
$ 3.91 million $ 2,740
Jan 24, 2026 $ 0.0611
-0.97%
$ 3.67 million $ 2,789
Jan 23, 2026 $ 0.0612
-5.56%
$ 3.67 million $ 2,713
Jan 22, 2026 $ 0.0649
+3.02%
$ 3.89 million $ 2,834
Jan 21, 2026 $ 0.0619
+2.31%
$ 3.71 million $ 4,347
Jan 20, 2026 $ 0.0621
-6.06%
$ 3.73 million $ 10,632
Jan 19, 2026 $ 0.0661
-0.14%
$ 3.97 million $ 10,748
Jan 18, 2026 $ 0.0662
+0.30%
$ 3.97 million $ 10,890
Jan 17, 2026 $ 0.066
+0.00%
$ 3.96 million $ 10,489
Jan 16, 2026 $ 0.0661
+0.15%
$ 3.97 million $ 10,416
Jan 15, 2026 $ 0.0662
+0.30%
$ 3.97 million $ 10,665
Jan 14, 2026 $ 0.0662
+0.00%
$ 3.97 million $ 10,543
Jan 13, 2026 $ 0.0662
+0.30%
$ 3.97 million $ 10,809
Jan 12, 2026 $ 0.0662
+0.15%
$ 3.97 million $ 10,716
Jan 11, 2026 $ 0.0661
-0.15%
$ 3.97 million $ 10,997
Jan 10, 2026 $ 0.0661
-5.57%
$ 3.97 million $ 10,722
Jan 9, 2026 $ 0.07
+6.22%
$ 4.2 million $ 11,074
Jan 8, 2026 $ 0.0659
+0.00%
$ 3.95 million $ 10,616
Jan 7, 2026 $ 0.0659
+0.00%
$ 3.95 million $ 10,569
Jan 6, 2026 $ 0.0659
+0.00%
$ 3.95 million $ 10,306
Jan 5, 2026 $ 0.0659
+0.00%
$ 3.95 million $ 10,868
Jan 4, 2026 $ 0.0659
+0.00%
$ 3.95 million $ 10,625
Jan 3, 2026 $ 0.0659
-1.79%
$ 3.95 million $ 10,788
Jan 2, 2026 $ 0.0661
-11.75%
$ 3.97 million $ 12,606
Jan 1, 2026 $ 0.0749
+7.93%
$ 4.49 million $ 12,406
Dec 31, 2025 $ 0.0661
-4.76%
$ 4.18 million $ 11,233
Dec 30, 2025 $ 0.0699
+0.87%
$ 4.24 million $ 10,881
Dec 29, 2025 $ 0.0673
-4.40%
$ 4.16 million $ 11,412
Dec 28, 2025 $ 0.0706
+0.71%
$ 4.14 million $ 11,181