Brixton Metals Corporation (FRA:8BX)
Germany · Delayed Price · Currency is EUR 0.7580
+0.0620 (8.91%)
At close: Mar 27, 2026
FRA:8BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 8.91% | - |
| Mar 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 15.61% | - |
| Mar 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.31% | - |
| Mar 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Mar 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.16% | - |
| Mar 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.44% | - |
| Mar 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 13.48% | 5,929 |
| Mar 18, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.70% | - |
| Mar 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.39% | - |
| Mar 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.03% | - |
| Mar 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -14.90% | - |
| Mar 12, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 3.87% | 2,058 |
| Mar 11, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 11.63% | 250 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.44% | - |
| Mar 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.39% | - |
| Mar 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -10.87% | - |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.59% | - |
| Mar 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.71% | - |
| Mar 3, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.57% | 3 |
| Mar 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -14.14% | - |
| Feb 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | - |
| Feb 26, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 14.55% | - |
| Feb 25, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -2.56% | 3 |
| Feb 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 8.81% | - |
| Feb 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.00% | - |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -90.06% | - |
| Feb 19, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.90% | - |
| Feb 18, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.03% | - |
| Feb 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 480 |
| Feb 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.96% | 1 |
| Feb 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.00% | - |
| Feb 12, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.28% | 150 |
| Feb 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.06% | - |
| Feb 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.56% | - |
| Feb 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.70% | - |
| Feb 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -15.34% | - |
| Feb 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.13% | - |
| Feb 4, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 10.29% | 2,000 |
| Feb 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -6.85% | - |
| Feb 2, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -8.29% | - |
| Jan 30, 2026 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 25.95% | 2,701 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.39% | - |
| Jan 28, 2026 | 0.59 | 0.67 | 0.59 | 0.67 | 0.67 | -5.92% | - |
| Jan 27, 2026 | 0.57 | 0.71 | 0.51 | 0.71 | 0.71 | 2.31% | 2,215 |
| Jan 26, 2026 | 0.56 | 0.69 | 0.56 | 0.69 | 0.69 | 42.80% | 3,000 |
| Jan 23, 2026 | 0.44 | 0.49 | 0.43 | 0.49 | 0.49 | 25.26% | 1,000 |
| Jan 22, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.90% | - |
| Jan 21, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -7.27% | 300 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10.00% | - |
| Jan 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.52% | 760 |