The Brooker Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	2,613,900
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%	198,016,651
Oct 3, 2025	0.33	0.34	0.33	0.33	0.33	-	12,364,263
Oct 2, 2025	0.33	0.34	0.32	0.33	0.33	-	12,889,272
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%	12,911,766
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	-	2,589,342
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%	14,584,377
Sep 19, 2025	0.36	0.36	0.35	0.35	0.35	-	790,249
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	-	2,900,150
Sep 15, 2025	0.35	0.36	0.34	0.35	0.35	-	17,328,506
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%	30,442,859
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
Sep 5, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	3,374,362
Sep 4, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	5,788,637
Sep 3, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	2,161,669
Sep 2, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	1,521,734
Sep 1, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	2,091,750
Aug 29, 2025	0.34	0.35	0.33	0.34	0.34	-	3,702,175
Aug 28, 2025	0.34	0.35	0.33	0.34	0.34	-	4,520,521
Aug 27, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	8,773,843
Aug 26, 2025	0.35	0.35	0.34	0.35	0.34	-	12,413,548
Aug 25, 2025	0.34	0.35	0.34	0.35	0.34	2.94%	5,442,276
Aug 22, 2025	0.34	0.35	0.34	0.34	0.33	-2.86%	1,813,874
Aug 21, 2025	0.34	0.35	0.33	0.35	0.34	2.94%	11,344,671
Aug 20, 2025	0.33	0.34	0.32	0.34	0.33	3.03%	13,663,282
Aug 19, 2025	0.34	0.35	0.33	0.33	0.32	-2.94%	8,670,670
Aug 18, 2025	0.35	0.36	0.33	0.34	0.33	-5.56%	30,881,930
Aug 15, 2025	0.36	0.36	0.35	0.36	0.35	-2.70%	18,247,673
Aug 14, 2025	0.38	0.39	0.36	0.37	0.36	-	16,253,499
Aug 13, 2025	0.36	0.38	0.36	0.37	0.36	5.71%	53,569,604
Aug 8, 2025	0.35	0.36	0.34	0.35	0.34	2.94%	19,547,035
Aug 7, 2025	0.35	0.36	0.34	0.34	0.33	-5.56%	20,811,858
Aug 6, 2025	0.35	0.36	0.34	0.36	0.35	2.86%	2,806,231
Aug 5, 2025	0.35	0.35	0.34	0.35	0.34	-	6,529,933
Aug 4, 2025	0.35	0.36	0.34	0.35	0.34	-	2,142,775
Aug 1, 2025	0.36	0.36	0.34	0.35	0.34	-2.78%	13,991,758
Jul 31, 2025	0.36	0.37	0.35	0.36	0.35	-	6,941,390
Jul 30, 2025	0.37	0.37	0.35	0.36	0.35	-	9,443,749
Jul 29, 2025	0.35	0.37	0.35	0.36	0.35	2.86%	8,647,351