Brixton Metals Corporation (TSXV:BBB)
0.0700
-0.0050 (-6.67%)
Oct 24, 2025, 11:22 AM EDT
Brixton Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 96,000 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 253,600 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 128,000 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 171,933 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 824,414 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 608,000 |
| Oct 15, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.25% | 1,896,000 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.03% | 711,204 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 3.13% | 670,900 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 135,600 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 817,100 |
| Oct 7, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 14.29% | 3,361,900 |
| Oct 6, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 68,900 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 310,239 |
| Oct 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 272,807 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 399,100 |
| Sep 30, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 418,300 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 170,800 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 94,200 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 213,000 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 452,300 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 592,010 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 2,071,000 |
| Sep 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 384,113 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 140,600 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 444,700 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 283,300 |
| Sep 15, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 754,300 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,071,400 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 266,600 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,216,800 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 293,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 255,500 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 203,000 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 88,025 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 1,143,900 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 367,300 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 252,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 828,816 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 708,700 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 241,700 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 172,500 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 587,000 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 530,000 |
| Aug 20, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 222,300 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 220,700 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,700 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,700 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 139,500 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 60,000 |