Britannia Life Sciences Inc. (CSE:BLAB)
Canada · Delayed Price · Currency is CAD 0.0650
-0.0150 (-18.75%)
Sep 3, 2025, 3:25 PM EDT
Britannia Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 48,000 |
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 296,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 125,300 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 120,263 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,500 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 1,868,102 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 80,700 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 21,110 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 44,300 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -13.33% | 73,396 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 57,000 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 3,000 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 69,000 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 52,400 |
| Aug 5, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,192,000 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15,630 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 74,650 |
| Jul 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 54,348 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 126,508 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 12,828 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 291,400 |
| Jul 23, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | 5.88% | 767,500 |
| Jul 22, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.77% | 452,330 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,537,871 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 892,857 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 176,797 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 80,714 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,133 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |