Brixton Metals Corporation (TSXV:BBB)
Canada · Delayed Price · Currency is CAD 0.7062
-0.2438 (-25.66%)
Inactive · Last trade price on Feb 20, 2026
Brixton Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.77 | 0.80 | 0.64 | 0.71 | 0.71 | -25.66% | 50,592 |
| Feb 19, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 57,150 |
| Feb 18, 2026 | 1.05 | 1.05 | 0.90 | 0.95 | 0.95 | -5.00% | 111,546 |
| Feb 17, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 118,386 |
| Feb 13, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 14,418 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 37,819 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 86,100 |
| Feb 10, 2026 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 70,632 |
| Feb 9, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 4.55% | 70,850 |
| Feb 6, 2026 | 1.05 | 1.20 | 1.05 | 1.10 | 1.10 | 4.76% | 112,621 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.05 | 1.05 | 1.05 | -16.00% | 183,641 |
| Feb 4, 2026 | 1.25 | 1.35 | 1.20 | 1.25 | 1.25 | - | 81,871 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.15 | 1.25 | 1.25 | 4.17% | 109,603 |
| Feb 2, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 196,313 |
| Jan 30, 2026 | 1.05 | 1.25 | 1.05 | 1.10 | 1.10 | -12.00% | 237,080 |
| Jan 29, 2026 | 1.15 | 1.45 | 1.10 | 1.25 | 1.25 | 13.64% | 1,021,788 |
| Jan 28, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 93,139 |
| Jan 27, 2026 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | 5.00% | 256,886 |
| Jan 26, 2026 | 0.95 | 1.10 | 0.85 | 1.00 | 1.00 | 17.65% | 469,758 |
| Jan 23, 2026 | 0.75 | 0.90 | 0.75 | 0.85 | 0.85 | 13.33% | 120,171 |
| Jan 22, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 120,149 |
| Jan 21, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 134,730 |
| Jan 20, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 87,537 |
| Jan 19, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 83,016 |
| Jan 16, 2026 | 0.70 | 0.75 | 0.65 | 0.75 | 0.75 | 7.14% | 42,573 |
| Jan 15, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 32,526 |
| Jan 14, 2026 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | - | 339,076 |
| Jan 13, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 228,737 |
| Jan 12, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 18.18% | 474,765 |
| Jan 9, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 138,884 |
| Jan 8, 2026 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | - | 17,140 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 258,264 |
| Jan 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 3,605 |
| Jan 5, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 183,823 |
| Jan 2, 2026 | 0.55 | 0.60 | 0.50 | 0.60 | 0.60 | 9.09% | 47,310 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | - | 47,255 |
| Dec 30, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | - | 168,695 |
| Dec 29, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 502,948 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.45 | 0.50 | 0.50 | -13.04% | 659,765 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 106,933 |
| Dec 22, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | 4.35% | 218,257 |
| Dec 19, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -8.00% | 411,323 |
| Dec 18, 2025 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -3.85% | 83,172 |
| Dec 17, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 16,544 |
| Dec 16, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 7.69% | 24,700 |
| Dec 15, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | - | 11,276 |
| Dec 12, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 8,489 |
| Dec 11, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 33,240 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 252 |
| Dec 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 202 |