Lux Metals Corp. (BBBMF)
OTCMKTS · Delayed Price · Currency is USD
0.1219
-0.0010 (-0.81%)
At close: Jun 11, 2026
BBBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 9,037 |
| Jun 8, 2026 | 0.07 | 0.14 | 0.07 | 0.12 | 0.12 | -15.30% | 163,550 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.58% | 25,400 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.74% | 5,500 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.58% | 45,635 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -9.71% | 44,530 |
| Jun 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.45% | 109,700 |
| May 29, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 163,669 |
| May 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.23% | 28,730 |
| May 27, 2026 | 0.23 | 0.23 | 0.14 | 0.14 | 0.14 | -19.55% | 21,565 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.24% | 1,120 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.99% | 6,237 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -17.67% | 20,700 |
| May 8, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 77,777 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 14.99% | 71,800 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.02% | 6,500 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.77% | 1,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -17.78% | 10,820 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.79% | 2,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 19.97% | 64,500 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 13.63% | 35,500 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.48% | 8,500 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.96% | 3,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.75% | 68,908 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.86% | 25,000 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.46% | 2,600 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.09% | 1,001 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.05% | 26,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,506 |
| 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 | 5.28% | 96,695 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.67% | 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 | -10.27% | 26,970 |
| Feb 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.29% | 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 |