The Brooker Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	38,371,285
Oct 27, 2026	0.27	0.27	0.26	0.26	0.26	-	2,037,622
Oct 26, 2026	0.27	0.28	0.26	0.26	0.26	-7.14%	14,439,302
Oct 22, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	26,515,442
Oct 21, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	48,748,722
Oct 20, 2026	0.28	0.29	0.27	0.28	0.28	-	7,998,504
Oct 19, 2026	0.28	0.29	0.27	0.28	0.28	-	11,340,208
Oct 15, 2026	0.28	0.28	0.27	0.28	0.28	-	7,726,511
Oct 14, 2026	0.28	0.29	0.28	0.28	0.28	-	9,241,010
Oct 12, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	17,755,301
Oct 9, 2026	0.27	0.28	0.27	0.27	0.27	-	1,690,342
Oct 8, 2026	0.27	0.28	0.27	0.27	0.27	-	11,263,477
Oct 7, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	4,663,587
Oct 6, 2026	0.28	0.29	0.27	0.28	0.28	-	15,697,670
Oct 5, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	31,952,256
Oct 2, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	45,639,791
Oct 1, 2026	0.28	0.29	0.28	0.28	0.28	-	24,436,334
Sep 30, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	26,199,686
Sep 29, 2026	0.28	0.30	0.27	0.30	0.30	7.14%	52,167,485
Sep 28, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	15,680,360
Sep 25, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	6,729,590
Sep 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	30,665,500
Sep 23, 2026	0.30	0.32	0.29	0.29	0.29	-3.33%	63,771,036
Sep 22, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	64,511,140
Sep 21, 2026	0.30	0.32	0.28	0.31	0.31	10.71%	163,286,604
Sep 18, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	33,583,452
Sep 17, 2026	0.25	0.27	0.25	0.27	0.27	8.00%	24,000,820
Sep 16, 2026	0.27	0.27	0.25	0.25	0.25	-7.41%	50,369,044
Sep 15, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	12,609,950
Sep 14, 2026	0.28	0.29	0.27	0.29	0.29	-	19,278,520
Sep 11, 2026	0.30	0.30	0.27	0.29	0.29	-	32,760,055
Sep 10, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	31,207,487
Sep 9, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	67,996,230
Sep 8, 2026	0.29	0.30	0.28	0.29	0.29	-	10,594,530
Sep 7, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	17,155,076
Sep 4, 2026	0.32	0.33	0.30	0.30	0.30	-	137,952,200
Sep 3, 2026	0.29	0.31	0.28	0.30	0.30	7.14%	50,458,080
Sep 2, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	39,945,201
Sep 1, 2026	0.33	0.34	0.29	0.29	0.29	-12.12%	92,438,418
Aug 31, 2026	0.32	0.33	0.30	0.33	0.33	-	65,187,034
Aug 28, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	85,563,654
Aug 27, 2026	0.30	0.35	0.28	0.34	0.34	17.24%	124,136,968
Aug 26, 2026	0.30	0.32	0.28	0.29	0.29	-3.33%	88,153,543
Aug 25, 2026	0.26	0.30	0.25	0.30	0.30	30.43%	218,739,759
Aug 24, 2026	0.24	0.26	0.22	0.23	0.23	-4.17%	63,943,817
Aug 21, 2026	0.21	0.26	0.20	0.24	0.24	20.00%	190,012,600
Aug 20, 2026	0.16	0.20	0.16	0.20	0.20	33.33%	115,642,600
Aug 19, 2026	0.15	0.16	0.14	0.15	0.15	-	2,913,048
Aug 18, 2026	0.15	0.16	0.14	0.15	0.15	-	1,951,277
Aug 17, 2026	0.15	0.16	0.15	0.15	0.15	7.14%	7,718,994