Brixton Metals Corporation (TSXV: BBB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Jan 31, 2025, 11:28 AM EST

Brixton Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.070.070.070.070.07-131,465
Jan 30, 20250.070.070.070.070.078.33%174,000
Jan 29, 20250.060.060.060.060.06-1,020
Jan 28, 20250.060.060.060.060.06-80,142
Jan 27, 20250.060.060.060.060.069.09%274,200
Jan 24, 20250.060.060.060.060.06-8.33%298,000
Jan 23, 20250.060.060.060.060.06-48,000
Jan 22, 20250.060.060.060.060.069.09%7,745
Jan 21, 20250.060.060.060.060.06-8.33%152,800
Jan 20, 20250.060.060.060.060.06-2,000
Jan 17, 20250.060.060.060.060.06-62,500
Jan 16, 20250.060.060.060.060.069.09%139,823
Jan 15, 20250.060.060.060.060.0610.00%112,035
Jan 14, 20250.060.060.050.050.05-280,000
Jan 13, 20250.050.050.050.050.05-9.09%1,396,500
Jan 10, 20250.060.060.060.060.06-8.33%418,700
Jan 9, 20250.060.060.060.060.06--
Jan 8, 20250.070.070.060.060.06-7.69%155,800
Jan 7, 20250.060.070.060.070.07-261,336
Jan 6, 20250.070.070.060.070.07-1,121,100
Jan 3, 20250.070.070.060.070.07-466,640
Jan 2, 20250.060.070.060.070.078.33%16,000
Dec 31, 20240.060.060.060.060.06-31,000
Dec 30, 20240.070.070.060.060.06-113,718
Dec 27, 20240.070.070.060.060.06-7.69%8,605
Dec 24, 20240.060.070.060.070.07-65,321
Dec 23, 20240.060.070.060.070.07-115,838
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