The Brooker Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.27	0.28	0.26	0.27	0.27	-	1,287,111
Dec 29, 2025	0.27	0.27	0.26	0.27	0.27	3.85%	1,530,982
Dec 26, 2025	0.27	0.28	0.26	0.26	0.26	-3.70%	2,322,578
Dec 25, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	14,683,650
Dec 24, 2025	0.27	0.27	0.26	0.26	0.26	-	2,602,011
Dec 23, 2025	0.27	0.27	0.26	0.26	0.26	-	2,420,891
Dec 22, 2025	0.26	0.27	0.26	0.26	0.26	-	1,315,654
Dec 19, 2025	0.26	0.27	0.26	0.26	0.26	-	2,041,730
Dec 18, 2025	0.27	0.27	0.26	0.26	0.26	-	1,684,134
Dec 17, 2025	0.26	0.27	0.26	0.26	0.26	-	1,013,491
Dec 16, 2025	0.26	0.27	0.26	0.26	0.26	-3.70%	2,049,862
Dec 15, 2025	0.27	0.27	0.26	0.27	0.27	-	1,450,233
Dec 12, 2025	0.27	0.28	0.26	0.27	0.27	3.85%	3,595,170
Dec 11, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	1,038,876
Dec 9, 2025	0.27	0.28	0.26	0.27	0.27	-	3,210,342
Dec 8, 2025	0.27	0.28	0.27	0.27	0.27	-	3,036,200
Dec 4, 2025	0.28	0.28	0.27	0.27	0.27	-	3,585,157
Dec 3, 2025	0.27	0.28	0.26	0.27	0.27	3.85%	9,073,955
Dec 2, 2025	0.27	0.28	0.26	0.26	0.26	-3.70%	7,878,605
Dec 1, 2025	0.27	0.28	0.26	0.27	0.27	-	4,264,373
Nov 28, 2025	0.28	0.28	0.27	0.27	0.27	-	407,345
Nov 27, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	6,240,733
Nov 26, 2025	0.27	0.28	0.26	0.26	0.26	-7.14%	11,827,310
Nov 25, 2025	0.28	0.29	0.27	0.28	0.28	3.70%	10,294,470
Nov 24, 2025	0.27	0.29	0.27	0.27	0.27	-	6,863,377
Nov 21, 2025	0.28	0.29	0.26	0.27	0.27	-3.57%	13,142,720
Nov 20, 2025	0.29	0.29	0.28	0.28	0.28	-	1,531,400
Nov 19, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	10,631,020
Nov 18, 2025	0.29	0.30	0.28	0.29	0.29	-	12,720,410
Nov 17, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	3,484,155
Nov 14, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	15,604,180
Nov 13, 2025	0.31	0.33	0.31	0.31	0.31	-	7,138,514
Nov 12, 2025	0.31	0.32	0.30	0.31	0.31	-	11,177,340
Nov 11, 2025	0.31	0.32	0.31	0.31	0.31	-	886,855
Nov 10, 2025	0.31	0.32	0.30	0.31	0.31	3.33%	5,756,220
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-	1,252,552
Nov 6, 2025	0.30	0.31	0.30	0.30	0.30	-	4,000,433
Nov 5, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	9,935,371
Nov 4, 2025	0.31	0.33	0.31	0.31	0.31	-	4,782,623
Nov 3, 2025	0.33	0.34	0.31	0.31	0.31	-3.13%	9,906,237
Oct 31, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	3,184,603
Oct 30, 2025	0.32	0.33	0.32	0.33	0.33	-	3,718,430
Oct 29, 2025	0.33	0.33	0.32	0.33	0.33	-	1,785,671
Oct 28, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	4,142,454
Oct 27, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	7,601,770
Oct 24, 2025	0.33	0.34	0.33	0.33	0.33	-	2,987,494
Oct 22, 2025	0.33	0.34	0.32	0.33	0.33	-	5,591,239
Oct 21, 2025	0.34	0.34	0.33	0.33	0.33	-	5,958,157
Oct 20, 2025	0.33	0.35	0.33	0.33	0.33	-	5,242,491
Oct 17, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	14,233,700