Brixton Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-12.05%	-
Jan 15, 2026	0.39	0.45	0.39	0.45	0.45	18.52%	1,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	3.85%	1,000
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	15.19%	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-12.22%	-
Jan 9, 2026	0.33	0.36	0.33	0.36	0.36	-9.55%	100
Jan 8, 2026	0.34	0.40	0.34	0.40	0.40	16.37%	100
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-16.59%	-
Jan 6, 2026	0.32	0.41	0.32	0.41	0.41	17.82%	2,000
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	-5.95%	-
Jan 2, 2026	0.32	0.37	0.32	0.37	0.37	-0.54%	400
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	200
Dec 29, 2025	0.35	0.37	0.35	0.37	0.37	8.82%	3,000
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	4.94%	-
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-10.99%	-
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-3.70%	-
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-10.43%	-
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	6.57%	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-6.60%	5
Dec 15, 2025	0.38	0.42	0.38	0.42	0.42	20.45%	2
Dec 12, 2025	0.47	0.47	0.35	0.35	0.35	-8.33%	52
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-4.48%	-
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-14.83%	2
Dec 9, 2025	0.47	0.47	0.47	0.47	0.47	16.83%	-
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	14.12%	-