Brixton Metals Corporation (TSXV:BBB)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0050 (4.76%)
At close: Feb 6, 2026
Brixton Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 463,788 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -16.00% | 1,836,417 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 818,719 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,096,031 |
| Feb 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 1,963,133 |
| Jan 30, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 2,370,803 |
| Jan 29, 2026 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | 13.64% | 10,217,887 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 931,395 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 2,568,862 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 17.65% | 4,697,587 |
| Jan 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 1,201,718 |
| Jan 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,201,491 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,347,300 |
| Jan 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 875,371 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 830,167 |
| Jan 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 425,737 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 325,261 |
| Jan 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 3,390,766 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,287,377 |
| Jan 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 4,747,651 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,388,842 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 171,400 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,582,646 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 36,054 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,838,237 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 473,100 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 472,554 |
| Dec 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,686,959 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 5,029,485 |
| Dec 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.04% | 6,597,652 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | 1,069,333 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.35% | 2,182,571 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.00% | 4,113,233 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.85% | 831,574 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 165,444 |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 247,000 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 112,769 |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 84,893 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 332,400 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 2,525 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,025 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 131,030 |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,688 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 111,392 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 21,000 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 149,225 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 276,615 |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 225,983 |
| Nov 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 484,550 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 580,170 |