Brixton Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.07	0.08	0.07	0.08	0.08	25.95%	27,010
Jan 29, 2026	0.06	0.06	0.06	0.06	0.06	-5.39%	-
Jan 28, 2026	0.06	0.07	0.06	0.07	0.07	-5.92%	5
Jan 27, 2026	0.06	0.07	0.05	0.07	0.07	2.31%	22,150
Jan 26, 2026	0.06	0.07	0.06	0.07	0.07	42.80%	30,009
Jan 23, 2026	0.04	0.05	0.04	0.05	0.05	25.26%	10,000
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-4.90%	-
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-7.27%	3,000
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	10.00%	-
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	1.52%	7,600
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-12.05%	-
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	18.52%	10,000
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	3.85%	10,000
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	15.19%	-
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-12.22%	-
Jan 9, 2026	0.03	0.04	0.03	0.04	0.04	-9.55%	1,000
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	16.37%	1,000
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-16.59%	-
Jan 6, 2026	0.03	0.04	0.03	0.04	0.04	17.82%	20,000
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-5.95%	-
Jan 2, 2026	0.03	0.04	0.03	0.04	0.04	-0.54%	4,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	0.54%	2,000
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	8.82%	30,000
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	4.94%	-
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-10.99%	-
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-3.70%	-
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-10.43%	-
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	6.57%	-
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-6.60%	50
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	20.45%	22
Dec 12, 2025	0.05	0.05	0.04	0.04	0.04	-8.33%	523
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-4.48%	-
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-14.83%	20
Dec 9, 2025	0.05	0.05	0.05	0.05	0.05	16.83%	1
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	14.12%	-
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-19.18%	50
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-5.19%	10,000
Dec 3, 2025	0.04	0.05	0.04	0.05	0.05	0.43%	30,200
Dec 2, 2025	0.04	0.05	0.04	0.05	0.05	21.05%	20,000
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	2.15%	-
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-4.12%	1,000
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	8.38%	-
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-12.25%	-
Nov 25, 2025	0.03	0.04	0.03	0.04	0.04	34.21%	30
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-7.88%	-
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-1.79%	-
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	-1.75%	-
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	3.64%	-
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-13.61%	-
Nov 17, 2025	0.04	0.04	0.04	0.04	0.04	-4.98%	500