Beaver Stock Historical Data

BRSK Page 5
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $ 0.371
-0.56%
$ 22.28 million $ 30,348
Nov 6, 2025 $ 0.373
-0.18%
$ 22.41 million $ 29,924
Nov 5, 2025 $ 0.374
+0.63%
$ 22.45 million $ 30,048
Nov 4, 2025 $ 0.372
+5.88%
$ 22.31 million $ 28,373
Nov 3, 2025 $ 0.35
+11.73%
$ 21.02 million $ 23,511
Nov 2, 2025 $ 0.323
+3.24%
$ 19.38 million $ 20,832
Nov 1, 2025 $ 0.321
-0.86%
$ 19.28 million $ 20,127
Oct 31, 2025 $ 0.315
+2.35%
$ 18.48 million $ 19,495
Oct 30, 2025 $ 0.309
-3.57%
$ 18.47 million $ 12,090
Oct 29, 2025 $ 0.315
+1.99%
$ 18.9 million $ 20,993
Oct 28, 2025 $ 0.31
-1.69%
$ 18.24 million $ 19,219
Oct 27, 2025 $ 0.309
-2.61%
$ 18.53 million $ 19,750
Oct 26, 2025 $ 0.311
-0.66%
$ 18.64 million $ 19,343
Oct 25, 2025 $ 0.308
+0.81%
$ 18.5 million $ 19,345
Oct 24, 2025 $ 0.309
+0.86%
$ 18.35 million $ 16,375
Oct 23, 2025 $ 0.306
-15.97%
$ 18.39 million $ 3,961
Oct 22, 2025 $ 0.362
-0.26%
$ 21.85 million $ 17,138
Oct 21, 2025 $ 0.362
-14.08%
$ 21.8 million $ 24,874
Oct 20, 2025 $ 0.418
+1.53%
$ 24.92 million $ 4,456
Oct 19, 2025 $ 0.43
+5.78%
$ 25.84 million $ 23,860
Oct 18, 2025 $ 0.409
+0.41%
$ 24.31 million $ 21,807
Oct 17, 2025 $ 0.407
-1.27%
$ 24.62 million $ 22,169
Oct 16, 2025 $ 0.409
+0.18%
$ 24.75 million $ 21,705
Oct 15, 2025 $ 0.408
-0.08%
$ 24.49 million $ 21,540
Oct 14, 2025 $ 0.412
-0.29%
$ 24.63 million $ 19,905
Oct 13, 2025 $ 0.41
+6.71%
$ 24.61 million $ 13,023
Oct 12, 2025 $ 0.385
+0.42%
$ 23.1 million $ 1,277
Oct 11, 2025 $ 0.383
-6.38%
$ 23 million $ 3,897
Oct 10, 2025 $ 0.402
-0.07%
$ 24.1 million $ 10,473
Oct 9, 2025 $ 0.408
-4.02%
$ 24.48 million $ 15,406
Oct 8, 2025 $ 0.416
-3.14%
$ 24.99 million $ 24,196
Oct 7, 2025 $ 0.43
-3.42%
$ 24.9 million $ 22,993
Oct 6, 2025 $ 0.436
-6.90%
$ 26.19 million $ 20,067
Oct 5, 2025 $ 0.476
-0.30%
$ 28.56 million $ 47,694
Oct 4, 2025 $ 0.477
-0.33%
$ 28.64 million $ 32,414
Oct 3, 2025 $ 0.482
+0.99%
$ 28.8 million $ 74,160
Oct 2, 2025 $ 0.476
+4.24%
$ 28.57 million $ 80,937
Oct 1, 2025 $ 0.458
-4.40%
$ 27.53 million $ 55,392
Sep 30, 2025 $ 0.488
-4.60%
$ 29.16 million $ 57,264
Sep 29, 2025 $ 0.512
-1.56%
$ 30.72 million $ 22,727
Sep 28, 2025 $ 0.521
-0.56%
$ 31.25 million $ 30,198
Sep 27, 2025 $ 0.528
+7.56%
$ 31.66 million $ 69,071
Sep 26, 2025 $ 0.485
+1.47%
$ 29.35 million $ 80,292
Sep 25, 2025 $ 0.478
-8.64%
$ 28.83 million $ 83,679
Sep 24, 2025 $ 0.521
+0.95%
$ 31.44 million $ 52,085
Sep 23, 2025 $ 0.517
-4.49%
$ 31 million $ 59,228
Sep 22, 2025 $ 0.552
-7.24%
$ 32.64 million $ 43,539
Sep 21, 2025 $ 0.596
-2.06%
$ 35.74 million $ 45,889
Sep 20, 2025 $ 0.609
+12.39%
$ 36.48 million $ 127,866
Sep 19, 2025 $ 0.544
+7.79%
$ 32.52 million $ 85,605