Brixton Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.58	0.58	0.54	0.54	0.54	-10.00%	175,950
Oct 29, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	13,471
Oct 28, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	47,078
Oct 27, 2026	0.55	0.61	0.55	0.61	0.61	8.93%	107,511
Oct 26, 2026	0.59	0.59	0.55	0.56	0.56	-	89,723
Oct 23, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	4,917
Oct 22, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	41,828
Oct 21, 2026	0.68	0.70	0.60	0.60	0.60	-13.04%	306,633
Oct 20, 2026	0.65	0.69	0.65	0.69	0.69	13.11%	146,512
Oct 19, 2026	0.66	0.66	0.61	0.61	0.61	-4.69%	4,644
Oct 16, 2026	0.64	0.66	0.61	0.64	0.64	3.23%	58,266
Oct 15, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	10,535
Oct 14, 2026	0.62	0.63	0.55	0.60	0.60	-3.23%	268,899
Oct 13, 2026	0.63	0.65	0.60	0.62	0.62	-	153,448
Oct 9, 2026	0.62	0.63	0.60	0.62	0.62	5.08%	119,608
Oct 8, 2026	0.54	0.61	0.54	0.59	0.59	5.36%	79,735
Oct 7, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	21,528
Oct 6, 2026	0.57	0.57	0.56	0.57	0.57	3.64%	632,634
Oct 5, 2026	0.55	0.55	0.54	0.55	0.55	-	53,175
Oct 2, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	29,377
Oct 1, 2026	0.57	0.58	0.56	0.57	0.57	-	42,830
Sep 30, 2026	0.60	0.61	0.57	0.57	0.57	-5.00%	174,709
Sep 29, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	26,386
Sep 28, 2026	0.56	0.61	0.56	0.61	0.61	5.17%	62,950
Sep 25, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	300,680
Sep 24, 2026	0.61	0.65	0.60	0.60	0.60	-	64,500
Sep 23, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	35,067
Sep 22, 2026	0.62	0.63	0.60	0.62	0.62	-	536,455
Sep 21, 2026	0.62	0.63	0.61	0.62	0.62	-	30,107
Sep 18, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	50,068
Sep 17, 2026	0.61	0.65	0.61	0.65	0.65	-	68,734
Sep 16, 2026	0.59	0.65	0.59	0.65	0.65	8.33%	27,365
Sep 15, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	57,041
Sep 14, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	151,122
Sep 11, 2026	0.67	0.67	0.62	0.63	0.63	-5.97%	145,176
Sep 10, 2026	0.66	0.67	0.64	0.67	0.67	-	57,789
Sep 9, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	27,440
Sep 8, 2026	0.65	0.67	0.63	0.65	0.65	-1.52%	282,516
Sep 4, 2026	0.65	0.67	0.65	0.66	0.66	-1.49%	66,337
Sep 3, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	76,022
Sep 2, 2026	0.65	0.67	0.61	0.65	0.65	6.56%	181,141
Sep 1, 2026	0.62	0.65	0.61	0.61	0.61	-6.15%	136,980
Aug 31, 2026	0.68	0.69	0.65	0.65	0.65	-5.80%	202,769
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