Beaver Stock Historical Data

BRSK Page 4
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $ 0.0672
-3.17%
$ 4.06 million $ 11,327
Dec 26, 2025 $ 0.0656
-0.46%
$ 4.25 million $ 11,201
Dec 25, 2025 $ 0.0691
+2.83%
$ 4.19 million $ 9,007
Dec 24, 2025 $ 0.0635
-1.09%
$ 3.91 million $ 5,931
Dec 23, 2025 $ 0.0647
-4.71%
$ 3.8 million $ 3,975
Dec 22, 2025 $ 0.0679
+2.72%
$ 4.07 million $ 1,567
Dec 21, 2025 $ 0.0673
+4.83%
$ 4.01 million $ 4,884
Dec 20, 2025 $ 0.0651
+3.33%
$ 3.96 million $ 5,018
Dec 19, 2025 $ 0.064
-4.62%
$ 3.92 million $ 5,190
Dec 18, 2025 $ 0.0683
-1.16%
$ 4.12 million $ 8,438
Dec 17, 2025 $ 0.0698
+3.41%
$ 4.17 million $ 10,940
Dec 16, 2025 $ 0.0664
+20.73%
$ 4.06 million $ 1,916
Dec 15, 2025 $ 0.0666
-3.48%
$ 4 million $ 4,190
Dec 14, 2025 $ 0.0753
-8.84%
$ 4.52 million $ 12,740
Dec 13, 2025 $ 0.0809
+7.15%
$ 4.73 million $ 11,618
Dec 12, 2025 $ 0.0756
-13.00%
$ 4.54 million $ 11,330
Dec 11, 2025 $ 0.0851
-2.85%
$ 5.11 million $ 14,920
Dec 10, 2025 $ 0.0902
-12.77%
$ 5.41 million $ 14,285
Dec 9, 2025 $ 0.101
+11.78%
$ 6.04 million $ 14,445
Dec 8, 2025 $ 0.0943
-7.91%
$ 5.66 million $ 16,218
Dec 7, 2025 $ 0.103
+0.39%
$ 6.11 million $ 17,007
Dec 6, 2025 $ 0.101
+0.50%
$ 6.04 million $ 16,447
Dec 5, 2025 $ 0.0976
-3.75%
$ 5.86 million $ 10,419
Dec 4, 2025 $ 0.141
+0.00%
$ 8.46 million $ 196
Dec 3, 2025 $ 0.141
+28.18%
$ 8.46 million $ 231
Dec 2, 2025 $ 0.118
-18.06%
$ 7.08 million $ 29
Dec 1, 2025 $ 0.144
-4.26%
$ 8.64 million $ 110
Nov 30, 2025 $ 0.15
+0.07%
$ 9.01 million $ 143
Nov 29, 2025 $ 0.15
-3.16%
$ 9 million $ 1,129
Nov 28, 2025 $ 0.153
-16.36%
$ 9.16 million $ 7,463
Nov 27, 2025 $ 0.175
-20.49%
$ 11.03 million $ 7,234
Nov 26, 2025 $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 25, 2025 $ 0.22
+5.29%
$ 13.21 million $ 2,106
Nov 24, 2025 $ 0.214
-18.28%
$ 12.05 million $ 7,409
Nov 22, 2025 $ 0.264
+0.27%
$ -- $ 339
Nov 21, 2025 $ 0.263
+0.00%
$ 15.88 million $ 234
Nov 20, 2025 $ 0.263
-14.19%
$ 15.78 million $ 5,791
Nov 19, 2025 $ 0.315
-7.87%
$ 18.88 million $ 10,214
Nov 18, 2025 $ 0.333
+10.22%
$ 20.33 million $ 15,521
Nov 17, 2025 $ 0.302
-15.72%
$ 18.13 million $ 16,899
Nov 16, 2025 $ 0.344
-5.14%
$ 20.67 million $ 17,590
Nov 15, 2025 $ 0.37
+0.93%
$ 21.7 million $ 17,573
Nov 14, 2025 $ 0.367
-1.23%
$ 22 million $ 16,888
Nov 13, 2025 $ 0.337
-3.52%
$ 22.36 million $ 16,830
Nov 12, 2025 $ 0.366
+4.72%
$ 20.74 million $ 16,484
Nov 11, 2025 $ 0.35
+1.91%
$ 20.97 million $ 17,014
Nov 10, 2025 $ 0.343
+0.14%
$ 20.58 million $ 16,598
Nov 9, 2025 $ 0.342
+1.06%
$ 20.55 million $ 29,103
Nov 8, 2025 $ 0.336
-10.24%
$ 20.18 million $ 28,556
Nov 7, 2025 $ 0.371
-0.56%
$ 22.28 million $ 30,348