Lux Metals Corp. (BBBMF)
OTCMKTS · Delayed Price · Currency is USD
0.1110
-0.0099 (-8.19%)
At close: Mar 27, 2026
BBBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.19% | 125 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.33% | 24,092 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.63% | 2,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.75% | 25,307 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -23.75% | 147,206 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 3,800 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.05% | 5,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 9.91% | 34,793 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.51% | 22,500 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.85% | 5,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.85% | 1,508 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.25% | 96,695 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.69% | 35,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 30,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.83% | 12,600 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -10.25% | 26,970 |
| Feb 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.27% | 56,761 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100,000 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.39% | 84,400 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.77% | 33,000 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.83% | 21,252 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.66% | 61,435 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.63% | 42,500 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 200 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.24% | 50,002 |
| Feb 5, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.95% | 42,250 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.45% | 24,886 |
| Feb 3, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.48% | 46,600 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.81% | 5,000 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.39% | 24,158 |
| Jan 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.20% | 38,012 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15% | 25,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.41% | 2,000 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.66% | 10,425 |
| Jan 23, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 1.74% | 43,675 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.76% | 2,500 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 11.21% | 69,546 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 52,450 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.93% | 13,550 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 25,200 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 7.36% | 260,000 |
| Jan 12, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -2.74% | 152,226 |
| Jan 9, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.73% | 52,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -6.82% | 31,502 |
| Jan 7, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 8.11% | 126,199 |
| Jan 6, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 6.15% | 46,000 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.87% | 70,400 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -18.31% | 130,772 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.39% | 29,778 |
| Dec 30, 2025 | 0.22 | 0.27 | 0.21 | 0.23 | 0.23 | 4.93% | 60,721 |