Lux Metals Corp. (BBBMF)
OTCMKTS · Delayed Price · Currency is USD
0.1521
0.00 (0.00%)
At close: Sep 23, 2026
BBBMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 12.67% | 2,360 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.15% | 50,000 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.23% | 1,100 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.34% | 1,800 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.56% | 4,000 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.77% | 41,601 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.09% | 1,501 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.52% | 3,000 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.02% | 3,000 |
| Aug 28, 2026 | 0.36 | 0.36 | 0.16 | 0.16 | 0.16 | 2.04% | 96,773 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.95% | 77,022 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 29.57% | 221,000 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.89% | 2,025 |
| Aug 24, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -5.49% | 73,346 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 2,746 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.99% | 7,732 |
| Aug 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.98% | 39,250 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.05% | 1,250 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.81% | 8,500 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.53% | 2,000 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.21% | 940 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.26% | 57,000 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.01% | 8,080 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.63% | 1,000 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.48% | 5,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.83% | 45,004 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.27% | 115,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.24% | 5,004 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | 2.57% | 35,500 |
| Jul 21, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 34.77% | 20,750 |
| Jul 20, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -13.82% | 42,200 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.90% | 4,803 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 82,000 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -14.34% | 161,000 |
| Jul 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.40% | 42,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.85% | 80,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.57% | 7,500 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.70% | 40,090 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.94% | 34,500 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.90% | 2,500 |
| Jul 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.92% | 81,479 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 24,685 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 10,015 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.91% | 1,001 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 11.04% | 80,548 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.54% | 34,500 |
| Jun 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -12.39% | 17,700 |
| Jun 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 1,702 |
| Jun 18, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -16.79% | 20,000 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.83% | 1,000 |