Skip to main content
Brixton Metals Corporation (TSXV: BBB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Dec 20, 2024, 2:36 PM EST

Brixton Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.070.07-121,000
Dec 19, 20240.070.070.070.070.07-307,911
Dec 18, 20240.070.080.070.070.07-7.14%242,500
Dec 17, 20240.070.070.070.070.07-39,500
Dec 16, 20240.070.070.070.070.07-473,000
Dec 13, 20240.070.070.070.070.07-233,300
Dec 12, 20240.070.070.070.070.07-154,000
Dec 11, 20240.070.070.070.070.07-234,000
Dec 10, 20240.060.070.060.070.077.69%2,447,700
Dec 9, 20240.070.070.060.070.074.00%784,300
Dec 6, 20240.060.070.060.060.06-3.85%240,800
Dec 5, 20240.060.070.060.070.078.33%279,000
Dec 4, 20240.060.060.060.060.06-100,000
Dec 3, 20240.060.060.060.060.06-7.69%11,000
Dec 2, 20240.070.070.060.070.07-396,620
Nov 29, 20240.070.070.070.070.078.33%315,400
Nov 28, 20240.070.070.060.060.06-7.69%24,000
Nov 27, 20240.070.070.070.070.07-7.14%27,040
Nov 26, 20240.060.070.060.070.077.69%235,300
Nov 25, 20240.060.070.060.070.07-54,000
Nov 22, 20240.070.070.070.070.07-76,513
Nov 21, 20240.070.070.060.070.07-366,800
Nov 20, 20240.070.070.070.070.07-7.14%505,821
Nov 19, 20240.070.080.070.070.07-6.67%527,601
Nov 18, 20240.080.080.080.080.08-166,420
Nov 15, 20240.080.080.070.080.08-9,200
Nov 14, 20240.070.080.070.080.0815.38%114,000
Nov 13, 20240.070.070.070.070.07-7.14%193,135
Nov 12, 20240.080.080.070.070.07-122,101
Nov 11, 20240.080.080.070.070.07-6.67%11,300
Nov 8, 20240.080.080.080.080.08-63,208
Nov 7, 20240.080.080.080.080.08-6.25%224,000
Nov 6, 20240.090.090.080.080.086.67%98,000
Nov 5, 20240.080.080.080.080.08-6.25%32,400
Nov 4, 20240.090.090.080.080.08-5.88%365,300
Nov 1, 20240.090.090.090.090.09-46,720
Oct 31, 20240.090.090.090.090.09-5.56%64,400
Oct 30, 20240.090.090.090.090.09-83,339
Oct 29, 20240.090.090.090.090.09-131,900
Oct 28, 20240.090.090.090.090.095.88%7,200
Oct 25, 20240.090.090.090.090.09--
Oct 24, 20240.090.090.090.090.09-5.56%210,800
Oct 23, 20240.100.100.090.090.09-2.70%61,942
Oct 22, 20240.090.090.090.090.092.78%107,400
Oct 21, 20240.090.090.090.090.095.88%190,426
Oct 18, 20240.080.090.080.090.09-101,500
Oct 17, 20240.090.090.090.090.093.03%152,000
Oct 16, 20240.080.090.080.080.083.13%516,300
Oct 15, 20240.090.090.080.080.08-131,324
Oct 11, 20240.080.080.080.080.08-305,000
Oct 10, 20240.080.080.080.080.08-7,500
Oct 9, 20240.090.090.080.080.08-120,000
Oct 8, 20240.090.090.080.080.08-386,800
Oct 7, 20240.080.080.080.080.08-6,500
Oct 4, 20240.080.080.080.080.08-600
Oct 3, 20240.090.090.080.080.08-11.11%719,300
Oct 2, 20240.080.090.080.090.095.88%28,412
Oct 1, 20240.090.090.090.090.09-38,300
Sep 30, 20240.090.090.090.090.09-30,000
Sep 27, 20240.090.090.090.090.09-5.56%52,500
Sep 26, 20240.090.100.090.090.09-263,700
Sep 25, 20240.090.090.090.090.09-27,200
Sep 24, 20240.090.090.090.090.095.88%135,100
Sep 23, 20240.080.090.080.090.09-72,527
Sep 20, 20240.080.090.080.090.09-164,700
Sep 19, 20240.090.090.090.090.09-545,123
Sep 18, 20240.090.090.080.090.09-665,300
Sep 17, 20240.090.090.090.090.09-900,700
Sep 16, 20240.090.090.090.090.09-5.56%243,800
Sep 13, 20240.090.090.090.090.09-950,300
Sep 12, 20240.090.090.090.090.095.88%318,100
Sep 11, 20240.090.090.090.090.09-5.56%402,500
Sep 10, 20240.090.090.090.090.09-5.26%277,100
Sep 9, 20240.090.100.090.100.105.56%81,500
Sep 6, 20240.090.100.090.090.09-5.26%150,300
Sep 5, 20240.100.100.100.100.10--
Sep 4, 20240.100.100.100.100.105.56%81,100
Sep 3, 20240.100.100.090.090.09-10.00%118,525
Aug 30, 20240.100.100.100.100.10-146,800
Aug 29, 20240.100.100.100.100.10-142,500
Aug 28, 20240.110.110.100.100.10-4.76%59,400
Aug 27, 20240.100.110.100.110.11-1,800
Aug 26, 20240.100.110.100.110.11-157,200
Aug 23, 20240.100.110.100.110.115.00%61,000
Aug 22, 20240.100.100.100.100.10-6,500
Aug 21, 20240.100.110.100.100.10-4.76%34,500
Aug 20, 20240.110.110.110.110.11-19,520
Aug 19, 20240.100.110.100.110.115.00%284,615
Aug 16, 20240.100.100.100.100.10-57,500
Aug 15, 20240.100.100.100.100.1011.11%125,000
Aug 14, 20240.090.090.090.090.09-400
Aug 13, 20240.090.090.090.090.09-19,300
Aug 12, 20240.090.090.090.090.09-46,400
Aug 9, 20240.090.090.090.090.09-7,300
Aug 8, 20240.100.100.090.090.09-5.26%145,522
Aug 7, 20240.100.100.100.100.10-17,900
Aug 6, 20240.100.100.100.100.10-5.00%110,445
Aug 2, 20240.100.100.100.100.10-80,400
Aug 1, 20240.100.100.100.100.10-541,900
Jul 31, 20240.100.100.100.100.10-34,000