ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blackrock Silver Corp (TSV:BRC)

1.360 +0.130 (+10.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.310 1.380 1.270 1.360 2,050,240 +0.13(+10.57%)
Jan 08, 2026 1.230 1.230 1.175 1.230 1,749,656 -0.06(-4.65%)
Jan 07, 2026 1.240 1.290 1.180 1.290 1,596,505 +0.01(+0.78%)
Jan 06, 2026 1.350 1.360 1.255 1.280 1,987,300 -0.10(-7.25%)
Jan 05, 2026 1.440 1.470 1.360 1.380 1,310,288 -0.04(-2.82%)
Jan 02, 2026 1.440 1.455 1.350 1.420 1,632,440 +0.04(+2.90%)
Dec 31, 2025 1.380 0 -0.06(-4.17%)
Dec 30, 2025 1.420 1.490 1.360 1.440 2,560,103 +0.05(+3.60%)
Dec 29, 2025 1.300 1.420 1.220 1.390 4,765,452 +0.09(+6.92%)
Dec 24, 2025 1.300 0 +0.09(+7.44%)
Dec 23, 2025 1.190 1.230 1.090 1.210 1,582,219 +0.05(+4.31%)
Dec 22, 2025 1.130 1.185 1.110 1.160 2,516,271 +0.07(+6.42%)
Dec 19, 2025 0.9400 1.100 0.9300 1.090 5,708,597 +0.16(+17.20%)
Dec 18, 2025 0.9100 0.9400 0.8900 0.9300 820,823 +0.02(+2.20%)
Dec 17, 2025 0.8800 0.9300 0.8800 0.9100 1,422,492 +0.05(+5.81%)
Dec 16, 2025 0.8800 0.8900 0.8400 0.8600 598,241 -0.03(-3.37%)
Dec 15, 2025 0.8700 0.9100 0.8600 0.8900 1,557,439 +0.04(+4.71%)
Dec 12, 2025 0.8700 0.8950 0.8200 0.8500 1,040,615 -0.03(-3.41%)
Dec 11, 2025 0.8600 0.8900 0.8500 0.8800 1,300,255 +0.02(+2.33%)
Dec 10, 2025 0.8300 0.8600 0.8100 0.8600 539,021 +0.00(+0.00%)
Dec 09, 2025 0.8300 0.8600 0.8100 0.8600 971,260 +0.05(+6.17%)
Dec 08, 2025 0.8100 0.8300 0.7800 0.8100 784,458 -0.02(-2.41%)
Dec 05, 2025 0.8200 0.8400 0.8000 0.8300 911,803 +0.02(+2.47%)
Dec 04, 2025 0.8400 0.8400 0.7900 0.8100 535,466 -0.04(-4.71%)
Dec 03, 2025 0.8200 0.8550 0.8100 0.8500 1,137,085 +0.02(+2.41%)
Dec 02, 2025 0.8300 0.8300 0.7700 0.8300 764,530 +0.02(+2.47%)
Dec 01, 2025 0.8100 0.8200 0.7750 0.8100 1,611,449 +0.03(+3.85%)
Nov 28, 2025 0.7400 0.7800 0.7400 0.7800 1,004,743 +0.07(+9.86%)
Nov 27, 2025 0.7200 0.7200 0.7000 0.7100 212,651 -0.01(-1.39%)
Nov 26, 2025 0.6800 0.7300 0.6800 0.7200 697,371 +0.05(+7.46%)
Nov 25, 2025 0.6900 0.6900 0.6550 0.6700 255,742 -0.01(-1.47%)
Nov 24, 2025 0.6300 0.6800 0.6200 0.6800 353,471 +0.03(+4.62%)
Nov 21, 2025 0.6400 0.6500 0.6200 0.6500 244,281 +0.02(+3.17%)
Nov 20, 2025 0.7000 0.7000 0.6300 0.6300 499,944 -0.06(-8.70%)
Nov 19, 2025 0.6800 0.7100 0.6700 0.6900 807,210 +0.02(+2.99%)
Nov 18, 2025 0.6400 0.6800 0.6300 0.6700 509,920 +0.01(+1.52%)
Nov 17, 2025 0.7000 0.7100 0.6500 0.6600 674,167 -0.02(-2.94%)
Nov 14, 2025 0.6700 0.7000 0.6500 0.6800 1,116,828 -0.03(-4.23%)
Nov 13, 2025 0.7800 0.7800 0.6900 0.7100 879,189 -0.05(-6.58%)
Nov 12, 2025 0.7000 0.7750 0.6900 0.7600 1,295,951 +0.06(+8.57%)
Nov 11, 2025 0.7300 0.7300 0.6600 0.7000 919,578 +0.00(+0.00%)
Nov 10, 2025 0.6800 0.7000 0.6700 0.7000 684,337 +0.06(+9.37%)
Nov 07, 2025 0.6300 0.6500 0.6100 0.6400 390,534 +0.01(+1.59%)
Nov 06, 2025 0.6300 0.6300 0.6000 0.6300 797,418 +0.00(+0.00%)
Nov 05, 2025 0.6000 0.6300 0.5900 0.6300 1,255,083 +0.03(+5.00%)
Nov 04, 2025 0.6200 0.6300 0.5900 0.6000 689,213 -0.04(-6.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.