Skip to main content
logo
Brixton Metals Corporation (TSXV:BBB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Oct 1, 2025, 3:45 PM EDT

Brixton Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.080.080.070.070.07-6.67%399,057
Sep 30, 20250.080.080.070.080.08-418,300
Sep 29, 20250.080.080.080.080.08-6.25%170,800
Sep 26, 20250.080.080.080.080.08-94,200
Sep 25, 20250.080.080.080.080.086.67%213,000
Sep 24, 20250.080.080.080.080.08-6.25%452,300
Sep 23, 20250.080.080.080.080.08-592,010
Sep 22, 20250.080.080.080.080.086.67%2,071,000
Sep 19, 20250.080.080.070.080.087.14%384,113
Sep 18, 20250.080.080.070.070.07-12.50%140,600
Sep 17, 20250.080.080.070.080.08-444,700
Sep 16, 20250.080.080.070.080.086.67%283,300
Sep 15, 20250.080.080.070.080.08-6.25%754,300
Sep 12, 20250.080.080.080.080.086.67%1,071,400
Sep 11, 20250.080.080.080.080.08-6.25%266,600
Sep 10, 20250.080.080.080.080.08-5,216,800
Sep 9, 20250.080.080.080.080.086.67%293,000
Sep 8, 20250.080.080.080.080.08-255,500
Sep 5, 20250.080.080.080.080.08-6.25%203,000
Sep 4, 20250.080.080.080.080.08-88,025
Sep 3, 20250.090.090.080.080.08-11.11%1,143,900
Sep 2, 20250.090.090.080.090.0912.50%367,300
Aug 29, 20250.080.080.080.080.08-252,000
Aug 28, 20250.080.080.070.080.086.67%828,816
Aug 27, 20250.080.080.080.080.08-708,700
Aug 26, 20250.090.090.080.080.08-6.25%241,700
Aug 25, 20250.080.080.080.080.08-172,500
Aug 22, 20250.090.090.080.080.08-587,000
Aug 21, 20250.090.090.080.080.08-5.88%530,000
Aug 20, 20250.090.100.090.090.09-5.56%222,300
Aug 19, 20250.090.090.090.090.09-220,700
Aug 18, 20250.090.090.090.090.09-12,700
Aug 15, 20250.090.090.090.090.09-35,700
Aug 14, 20250.090.090.090.090.09-139,500
Aug 13, 20250.100.100.090.090.09-5.26%60,000
Aug 12, 20250.100.100.100.100.10-24,503
Aug 11, 20250.110.110.090.100.10-249,844
Aug 8, 20250.110.110.100.100.10-5.00%50,242
Aug 7, 20250.100.110.100.100.10-4.76%52,000
Aug 6, 20250.100.110.100.110.1110.53%72,019
Aug 5, 20250.100.100.100.100.10-5.00%158,125
Aug 1, 20250.110.110.100.100.10-9.09%83,700
Jul 31, 20250.110.110.110.110.1110.00%1,428
Jul 30, 20250.100.100.100.100.10-21,800
Jul 29, 20250.100.100.100.100.1011.11%15,000
Jul 28, 20250.100.100.090.090.09-5.26%18,100
Jul 25, 20250.090.100.090.100.105.56%175,929
Jul 24, 20250.090.100.090.090.095.88%956,500
Jul 23, 20250.090.090.090.090.09-481,500
Jul 22, 20250.100.110.090.090.09-15.00%778,327