B-52 Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	99,995
Feb 9, 2026	0.34	0.36	0.28	0.29	0.29	-14.71%	446,983
Feb 6, 2026	0.27	0.34	0.27	0.34	0.34	17.24%	115,210
Feb 5, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	97,750
Feb 4, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	21,569
Feb 3, 2026	0.29	0.30	0.27	0.29	0.29	-9.38%	180,200
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	1,003
Jan 30, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	26,200
Jan 29, 2026	0.32	0.34	0.31	0.32	0.32	-3.03%	93,400
Jan 28, 2026	0.34	0.34	0.31	0.33	0.33	-5.71%	172,100
Jan 27, 2026	0.35	0.36	0.29	0.35	0.35	-5.41%	82,705
Jan 26, 2026	0.38	0.38	0.34	0.37	0.37	-5.13%	173,500
Jan 23, 2026	0.40	0.40	0.31	0.39	0.39	-2.50%	120,800
Jan 22, 2026	0.42	0.42	0.39	0.40	0.40	-	35,400
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	-	3,300
Jan 20, 2026	0.40	0.40	0.38	0.40	0.40	-	166,100
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	172,900
Jan 16, 2026	0.41	0.41	0.38	0.41	0.41	-	184,700
Jan 15, 2026	0.41	0.42	0.39	0.41	0.41	-	73,500
Jan 14, 2026	0.39	0.42	0.39	0.41	0.41	-	554,700
Jan 13, 2026	0.40	0.44	0.40	0.41	0.41	2.50%	592,160
Jan 12, 2026	0.41	0.41	0.39	0.40	0.40	-	258,202
Jan 9, 2026	0.39	0.43	0.39	0.40	0.40	2.56%	535,500
Jan 8, 2026	0.40	0.41	0.39	0.39	0.39	-7.14%	251,301
Jan 7, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	256,000
Jan 6, 2026	0.39	0.40	0.37	0.40	0.40	-	250,600
Jan 5, 2026	0.40	0.40	0.35	0.40	0.40	5.26%	452,420
Dec 30, 2025	0.38	0.41	0.36	0.38	0.38	-9.52%	769,700
Dec 29, 2025	0.36	0.42	0.34	0.42	0.42	16.67%	936,500
Dec 26, 2025	0.34	0.39	0.34	0.36	0.36	12.50%	361,278
Dec 25, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	81,517
Dec 24, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	160,100
Dec 23, 2025	0.35	0.38	0.35	0.36	0.36	-	266,200
Dec 22, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	476,400
Dec 19, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	227,700
Dec 18, 2025	0.37	0.39	0.32	0.35	0.35	-5.41%	646,322
Dec 17, 2025	0.39	0.41	0.37	0.37	0.37	-5.13%	500,610
Dec 16, 2025	0.37	0.43	0.37	0.39	0.39	5.41%	1,128,629
Dec 15, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	841,500
Dec 12, 2025	0.37	0.40	0.35	0.38	0.38	-2.56%	1,329,400
Dec 11, 2025	0.31	0.39	0.29	0.39	0.39	30.00%	2,418,202
Dec 9, 2025	0.23	0.30	0.23	0.30	0.30	30.43%	522,695
Dec 8, 2025	0.23	0.24	0.22	0.23	0.23	-	317,500
Dec 4, 2025	0.22	0.23	0.22	0.23	0.23	-	54,650
Dec 3, 2025	0.22	0.23	0.22	0.23	0.23	-	218,469
Dec 2, 2025	0.23	0.23	0.23	0.23	0.23	-	901
Dec 1, 2025	0.23	0.23	0.23	0.23	0.23	-	15,320
Nov 28, 2025	0.23	0.23	0.22	0.23	0.23	-	106,200
Nov 27, 2025	0.23	0.23	0.23	0.23	0.23	-	57,500
Nov 26, 2025	0.23	0.23	0.22	0.23	0.23	-4.17%	448,500