Brixton Metals Corporation (TSXV: BBB)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 131,465 |
Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 174,000 |
Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,020 |
Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,142 |
Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 274,200 |
Jan 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 298,000 |
Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,000 |
Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 7,745 |
Jan 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 152,800 |
Jan 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,500 |
Jan 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 139,823 |
Jan 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 112,035 |
Jan 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 280,000 |
Jan 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,396,500 |
Jan 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 418,700 |
Jan 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jan 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 155,800 |
Jan 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 261,336 |
Jan 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,121,100 |
Jan 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 466,640 |
Jan 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 16,000 |
Dec 31, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 31,000 |
Dec 30, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 113,718 |
Dec 27, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 8,605 |
Dec 24, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 65,321 |
Dec 23, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 115,838 |
Dec 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 121,000 |
Dec 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 307,911 |
Dec 18, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 242,500 |
Dec 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 39,500 |
Dec 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 473,000 |
Dec 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 233,300 |
Dec 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 154,000 |
Dec 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 234,000 |
Dec 10, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 2,447,700 |
Dec 9, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.00% | 784,300 |
Dec 6, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.85% | 240,800 |
Dec 5, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 279,000 |
Dec 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
Dec 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 11,000 |
Dec 2, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 396,620 |
Nov 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 315,400 |
Nov 28, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 24,000 |
Nov 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 27,040 |
Nov 26, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 235,300 |
Nov 25, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 54,000 |
Nov 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,513 |
Nov 21, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 366,800 |
Nov 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 505,821 |
Nov 19, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 527,601 |
Nov 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 166,420 |
Nov 15, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 9,200 |
Nov 14, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 114,000 |
Nov 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 193,135 |
Nov 12, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 122,101 |
Nov 11, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 11,300 |
Nov 8, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 63,208 |
Nov 7, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 224,000 |
Nov 6, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 98,000 |
Nov 5, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 32,400 |
Nov 4, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 365,300 |
Nov 1, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 46,720 |
Oct 31, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 64,400 |
Oct 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 83,339 |
Oct 29, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 131,900 |
Oct 28, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 7,200 |
Oct 25, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Oct 24, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 210,800 |
Oct 23, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.70% | 61,942 |
Oct 22, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.78% | 107,400 |
Oct 21, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 190,426 |
Oct 18, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 101,500 |
Oct 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.03% | 152,000 |
Oct 16, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.13% | 516,300 |
Oct 15, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 131,324 |
Oct 11, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 305,000 |
Oct 10, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,500 |
Oct 9, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 120,000 |
Oct 8, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 386,800 |
Oct 7, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,500 |
Oct 4, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 600 |
Oct 3, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 719,300 |
Oct 2, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 28,412 |
Oct 1, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 38,300 |
Sep 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
Sep 27, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 52,500 |
Sep 26, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 263,700 |
Sep 25, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 27,200 |
Sep 24, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 135,100 |
Sep 23, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 72,527 |
Sep 20, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 164,700 |
Sep 19, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 545,123 |
Sep 18, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 665,300 |
Sep 17, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 900,700 |
Sep 16, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 243,800 |
Sep 13, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 950,300 |
Sep 12, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 318,100 |
Sep 11, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 402,500 |
Sep 10, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 277,100 |