Britannia Life Sciences Inc. (CSE:BLAB)
Canada
· Delayed Price · Currency is CAD 0.0750
+0.0050 (7.14%)
Mar 28, 2025, 11:02 AM EST
Britannia Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Feb 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 6,000 |
| Feb 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -7.14% | 15,465 |
| Feb 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -22.22% | 3,500 |
| Feb 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 5, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 28.57% | 61,000 |
| Feb 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 182,000 |
| Feb 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 18,000 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 21,000 |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 13,000 |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 14,000 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 236,000 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -16.67% | 114,000 |
| Jan 17, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | - | 12.50% | 259,554 |