Brixton Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.69	0.73	0.68	0.69	0.69	1.47%	162,856
Aug 27, 2026	0.66	0.69	0.66	0.68	0.68	1.49%	77,550
Aug 26, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	12,467
Aug 25, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	156,248
Aug 24, 2026	0.68	0.70	0.65	0.68	0.68	-	145,992
Aug 21, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	145,638
Aug 20, 2026	0.70	0.70	0.68	0.70	0.70	-	181,050
Aug 19, 2026	0.70	0.70	0.69	0.70	0.70	-	361,391
Aug 18, 2026	0.68	0.70	0.66	0.70	0.70	1.45%	51,602
Aug 17, 2026	0.65	0.69	0.64	0.69	0.69	6.15%	226,141
Aug 14, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	249,545
Aug 13, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	63,320
Aug 12, 2026	0.66	0.66	0.65	0.65	0.65	1.56%	137,002
Aug 11, 2026	0.68	0.68	0.63	0.64	0.64	-5.88%	585,109
Aug 10, 2026	0.70	0.70	0.68	0.68	0.68	-	95,945
Aug 7, 2026	0.67	0.71	0.67	0.68	0.68	1.49%	455,515
Aug 6, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	313,120
Aug 5, 2026	0.68	0.70	0.65	0.66	0.66	-2.94%	334,220
Aug 4, 2026	0.69	0.72	0.68	0.68	0.68	1.49%	233,464
Jul 31, 2026	0.75	0.75	0.67	0.67	0.67	-6.94%	188,370
Jul 30, 2026	0.66	0.84	0.66	0.72	0.72	5.88%	518,527
Jul 29, 2026	0.68	0.70	0.67	0.68	0.68	-2.86%	101,188
Jul 28, 2026	0.68	0.70	0.66	0.70	0.70	-	110,225
Jul 27, 2026	0.77	0.79	0.69	0.70	0.70	-6.67%	554,201
Jul 24, 2026	0.75	0.81	0.73	0.75	0.75	-1.32%	275,465
Jul 23, 2026	0.79	0.80	0.74	0.76	0.76	-5.00%	116,020
Jul 22, 2026	0.83	0.92	0.80	0.80	0.80	1.27%	413,015
Jul 21, 2026	0.71	0.85	0.69	0.79	0.79	21.54%	823,829
Jul 20, 2026	0.59	0.65	0.57	0.65	0.65	10.17%	81,768
Jul 17, 2026	0.59	0.60	0.59	0.59	0.59	1.72%	6,567
Jul 16, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	17,832
Jul 15, 2026	0.56	0.57	0.53	0.57	0.57	4.59%	115,960
Jul 14, 2026	0.57	0.59	0.55	0.55	0.55	-4.39%	95,046
Jul 13, 2026	0.58	0.59	0.56	0.57	0.57	-3.39%	128,507
Jul 10, 2026	0.60	0.60	0.58	0.59	0.59	-	78,351
Jul 9, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	80,884
Jul 8, 2026	0.61	0.61	0.58	0.60	0.60	-4.76%	77,302
Jul 7, 2026	0.63	0.65	0.62	0.63	0.63	-	20,111
Jul 6, 2026	0.64	0.65	0.63	0.63	0.63	-7.35%	53,187
Jul 3, 2026	0.67	0.73	0.66	0.68	0.68	3.03%	27,001
Jul 2, 2026	0.63	0.68	0.62	0.66	0.66	4.76%	252,437
Jun 30, 2026	0.65	0.66	0.63	0.63	0.63	-2.33%	30,249
Jun 29, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	20,001
Jun 26, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	7,000
Jun 25, 2026	0.66	0.70	0.60	0.63	0.63	-5.97%	475,808
Jun 24, 2026	0.70	0.70	0.66	0.67	0.67	-5.63%	48,629
Jun 23, 2026	0.72	0.74	0.69	0.71	0.71	-2.74%	89,639
Jun 22, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	58,183
Jun 19, 2026	0.69	0.72	0.68	0.71	0.71	2.90%	43,433
Jun 18, 2026	0.65	0.72	0.65	0.69	0.69	2.99%	159,195