B-52 Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.28	0.29	0.28	0.29	0.29	-	5,200
Mar 5, 2026	0.27	0.29	0.27	0.29	0.29	-	800
Mar 4, 2026	0.25	0.29	0.24	0.29	0.29	-	154,700
Mar 2, 2026	0.32	0.32	0.26	0.29	0.29	-	119,200
Feb 27, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	239,822
Feb 26, 2026	0.29	0.30	0.29	0.30	0.30	-	25,200
Feb 25, 2026	0.31	0.31	0.30	0.30	0.30	-	35,847
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	164,400
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,300
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	7,703
Feb 19, 2026	0.31	0.33	0.31	0.33	0.33	-	10,100
Feb 18, 2026	0.31	0.33	0.31	0.33	0.33	-	1,200
Feb 17, 2026	0.32	0.33	0.32	0.33	0.33	-	19,000
Feb 16, 2026	0.30	0.33	0.30	0.33	0.33	6.45%	37,402
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	51,210
Feb 12, 2026	0.31	0.33	0.30	0.32	0.32	-	77,459
Feb 11, 2026	0.31	0.32	0.30	0.32	0.32	-	13,000
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