Brixton Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.06	0.06	0.05	0.05	0.05	-0.78%	97,253
Jun 5, 2025	0.05	0.05	0.05	0.05	0.05	-1.71%	271,247
Jun 4, 2025	0.05	0.06	0.05	0.05	0.05	0.19%	961,096
Jun 3, 2025	0.05	0.05	0.05	0.05	0.05	-2.87%	357,006
Jun 2, 2025	0.05	0.06	0.05	0.05	0.05	4.15%	156,052
May 30, 2025	0.05	0.06	0.05	0.05	0.05	4.41%	189,242
May 29, 2025	0.04	0.05	0.04	0.05	0.05	2.29%	520,058
May 28, 2025	0.04	0.05	0.04	0.05	0.05	22.78%	233,092
May 27, 2025	0.04	0.04	0.04	0.04	0.04	-3.89%	58,045
May 23, 2025	0.04	0.04	0.04	0.04	0.04	-5.30%	158,701
May 22, 2025	0.04	0.04	0.04	0.04	0.04	4.70%	109,347
May 21, 2025	0.04	0.04	0.04	0.04	0.04	3.62%	229,456
May 20, 2025	0.04	0.04	0.04	0.04	0.04	-2.22%	9,414
May 19, 2025	0.04	0.04	0.04	0.04	0.04	-1.59%	355,451
May 16, 2025	0.05	0.05	0.04	0.04	0.04	-14.47%	58,835
May 15, 2025	0.05	0.05	0.04	0.05	0.05	14.49%	74,135
May 14, 2025	0.04	0.05	0.04	0.04	0.04	0.12%	71,583
May 13, 2025	0.05	0.05	0.04	0.04	0.04	4.18%	316,091
May 12, 2025	0.04	0.04	0.04	0.04	0.04	-5.52%	163,610
May 9, 2025	0.04	0.05	0.04	0.04	0.04	2.09%	102,272
May 8, 2025	0.04	0.04	0.04	0.04	0.04	-0.71%	410,681
May 7, 2025	0.04	0.04	0.04	0.04	0.04	-	225,955
May 6, 2025	0.05	0.05	0.04	0.04	0.04	5.72%	358,849
May 5, 2025	0.04	0.04	0.04	0.04	0.04	3.61%	259,492
May 2, 2025	0.04	0.04	0.04	0.04	0.04	-10.12%	577,305
May 1, 2025	0.04	0.04	0.04	0.04	0.04	4.28%	9,177
Apr 30, 2025	0.04	0.04	0.04	0.04	0.04	-1.31%	87,517
Apr 29, 2025	0.04	0.04	0.04	0.04	0.04	0.96%	22,410
Apr 28, 2025	0.04	0.04	0.04	0.04	0.04	5.83%	137,595
Apr 25, 2025	0.04	0.04	0.04	0.04	0.04	-4.69%	131,480
Apr 24, 2025	0.04	0.04	0.04	0.04	0.04	-0.51%	328,850
Apr 23, 2025	0.04	0.04	0.04	0.04	0.04	0.12%	434,628
Apr 22, 2025	0.04	0.04	0.04	0.04	0.04	4.16%	24,141
Apr 21, 2025	0.05	0.05	0.04	0.04	0.04	-14.62%	196,108
Apr 17, 2025	0.05	0.05	0.05	0.05	0.05	-2.31%	218,920
Apr 16, 2025	0.04	0.05	0.04	0.05	0.05	5.54%	128,678
Apr 15, 2025	0.05	0.05	0.04	0.05	0.05	-4.65%	133,478
Apr 14, 2025	0.04	0.05	0.04	0.05	0.05	9.49%	255,059
Apr 11, 2025	0.05	0.05	0.04	0.04	0.04	-1.37%	470,019
Apr 10, 2025	0.05	0.05	0.04	0.04	0.04	-5.52%	176,400
Apr 9, 2025	0.04	0.05	0.04	0.05	0.05	9.34%	651,186
Apr 8, 2025	0.04	0.04	0.04	0.04	0.04	1.31%	144,644
Apr 7, 2025	0.05	0.05	0.04	0.04	0.04	1.75%	363,245
Apr 4, 2025	0.04	0.04	0.04	0.04	0.04	-4.13%	250,402
Apr 3, 2025	0.04	0.04	0.04	0.04	0.04	2.14%	291,815
Apr 2, 2025	0.05	0.05	0.04	0.04	0.04	-6.67%	62,827
Apr 1, 2025	0.05	0.05	0.04	0.05	0.05	-1.10%	203,661
Mar 31, 2025	0.05	0.05	0.04	0.05	0.05	1.11%	261,022
Mar 28, 2025	0.04	0.05	0.04	0.05	0.05	6.38%	174,814
Mar 27, 2025	0.05	0.05	0.04	0.04	0.04	-11.23%	534,237