Britannia Life Sciences Inc. (CSE:BLAB)
Canada
· Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Apr 25, 2025, 3:43 PM EDT
Britannia Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 20,000 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 277,032 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 92,940 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 24,466 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 20,500 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 189,000 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16.67% | 50,110 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -20.00% | 97,000 |
| Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 10,000 |
| Mar 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 10,000 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 12,000 |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 6,670 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 20,028 |
| Mar 18, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 45.45% | 550,000 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -26.67% | 175,000 |
| Mar 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 159,466 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 5,000 |
| Mar 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 23.08% | 2,000 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 30.00% | 105,000 |
| Mar 5, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | - | -28.57% | 658,372 |
| Mar 4, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | - | 16.67% | 275,100 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 82,914 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 62,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 29,030 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 206,000 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,000 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 2,000 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 100,000 |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 31,000 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | 7.69% | 28,000 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 111,000 |