Britannia Life Sciences Inc. (CSE:BLAB)
Canada · Delayed Price · Currency is CAD 0.1050
+0.0050 (5.00%)
Oct 10, 2025, 11:50 AM EDT
Britannia Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 17,584 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 24,500 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -32.14% | 305,201 |
| Oct 6, 2025 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 47.37% | 674,250 |
| Oct 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 134,500 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 10,160 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 237,095 |
| Sep 25, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 386,000 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,000 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 75,230 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| 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 |