The Brooker Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.34	0.35	0.34	0.34	0.34	-	8,622,013
Oct 15, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	10,996,170
Oct 14, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	12,312,910
Oct 10, 2025	0.36	0.36	0.35	0.36	0.36	-2.70%	10,860,400
Oct 9, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	4,173,833
Oct 8, 2025	0.37	0.38	0.36	0.36	0.36	-5.26%	25,977,460
Oct 7, 2025	0.37	0.38	0.35	0.38	0.38	5.56%	56,588,200
Oct 6, 2025	0.35	0.40	0.34	0.36	0.36	9.09%	198,016,600
Oct 3, 2025	0.33	0.34	0.33	0.33	0.33	-	12,364,260
Oct 2, 2025	0.33	0.34	0.32	0.33	0.33	-	12,889,270
Oct 1, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	6,112,346
Sep 30, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	12,911,760
Sep 29, 2025	0.34	0.34	0.33	0.33	0.33	-	1,968,788
Sep 26, 2025	0.33	0.34	0.33	0.33	0.33	-	2,570,342
Sep 25, 2025	0.34	0.34	0.33	0.33	0.33	-	1,307,328
Sep 24, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	12,378,910
Sep 23, 2025	0.34	0.34	0.33	0.34	0.34	-	8,040,626
Sep 22, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	14,584,370
Sep 19, 2025	0.36	0.36	0.35	0.35	0.35	-	776,790
Sep 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	5,368,613
Sep 17, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	3,625,461
Sep 16, 2025	0.36	0.36	0.35	0.35	0.35	-	2,825,050
Sep 15, 2025	0.35	0.36	0.34	0.35	0.35	-	17,328,500
Sep 12, 2025	0.36	0.36	0.35	0.35	0.35	-	4,401,207
Sep 11, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	30,442,850
Sep 10, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	953,477
Sep 9, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	2,001,274
Sep 8, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	5,416,452