Brixton Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	156,701
Jun 8, 2026	0.67	0.68	0.61	0.63	0.63	-3.85%	167,512
Jun 5, 2026	0.72	0.72	0.64	0.65	0.65	-7.14%	121,704
Jun 4, 2026	0.73	0.74	0.70	0.70	0.70	-6.67%	234,797
Jun 3, 2026	0.81	0.81	0.75	0.75	0.75	-3.85%	30,937
Jun 2, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	21,951
Jun 1, 2026	0.78	0.80	0.78	0.79	0.79	2.60%	45,588
May 29, 2026	0.79	0.80	0.75	0.77	0.77	1.32%	93,933
May 28, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	67,736
May 27, 2026	0.80	0.80	0.77	0.78	0.78	-4.88%	44,251
May 26, 2026	0.82	0.83	0.79	0.82	0.82	-	38,088
May 25, 2026	0.80	0.84	0.80	0.82	0.82	2.50%	53,586
May 22, 2026	0.81	0.82	0.79	0.80	0.80	-	12,245
May 21, 2026	0.78	0.80	0.76	0.80	0.80	-	86,991
May 20, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	28,705
May 19, 2026	0.77	0.81	0.77	0.79	0.79	-1.25%	20,363
May 15, 2026	0.79	0.81	0.77	0.80	0.80	-1.23%	172,530
May 14, 2026	0.81	0.82	0.79	0.81	0.81	-	141,133
May 13, 2026	0.85	0.85	0.79	0.81	0.81	-3.57%	302,625
May 12, 2026	0.85	0.85	0.83	0.84	0.84	-	80,591
May 11, 2026	0.85	0.89	0.76	0.84	0.84	1.20%	266,682
May 8, 2026	0.83	0.89	0.80	0.83	0.83	-2.35%	203,779
May 7, 2026	0.88	0.91	0.85	0.85	0.85	-3.41%	219,468
May 6, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	117,665
May 5, 2026	0.87	0.91	0.87	0.89	0.89	-1.11%	69,144
May 4, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	26,671
May 1, 2026	0.91	0.91	0.88	0.89	0.89	-	12,600
Apr 30, 2026	0.92	0.92	0.88	0.89	0.89	-	142,961
Apr 29, 2026	0.95	0.95	0.89	0.89	0.89	-5.32%	263,757
Apr 28, 2026	0.95	0.97	0.93	0.94	0.94	-1.05%	140,670
Apr 27, 2026	0.98	0.98	0.94	0.95	0.95	-2.06%	14,608
Apr 24, 2026	0.98	0.98	0.96	0.97	0.97	-	72,756
Apr 23, 2026	1.00	1.00	0.97	0.97	0.97	-2.02%	80,430
Apr 22, 2026	1.02	1.03	0.99	0.99	0.99	-1.98%	102,580
Apr 21, 2026	1.05	1.05	0.99	1.01	1.01	-2.88%	133,879
Apr 20, 2026	1.05	1.05	1.00	1.04	1.04	-0.95%	221,123
Apr 17, 2026	1.10	1.14	1.04	1.05	1.05	-4.55%	172,267
Apr 16, 2026	1.10	1.13	1.08	1.10	1.10	-	282,261
Apr 15, 2026	1.10	1.10	1.09	1.10	1.10	-	17,028
Apr 14, 2026	1.07	1.10	1.07	1.10	1.10	5.77%	24,566
Apr 13, 2026	1.09	1.10	1.04	1.04	1.04	-4.59%	84,453
Apr 10, 2026	1.10	1.10	1.06	1.09	1.09	-	101,234
Apr 9, 2026	1.08	1.10	1.06	1.09	1.09	1.87%	55,200
Apr 8, 2026	1.09	1.10	1.05	1.07	1.07	0.94%	54,386
Apr 7, 2026	1.09	1.09	1.05	1.06	1.06	-2.75%	82,353
Apr 6, 2026	1.09	1.12	1.05	1.09	1.09	-0.91%	159,215
Apr 2, 2026	1.08	1.12	1.07	1.10	1.10	-1.79%	256,108
Apr 1, 2026	1.18	1.19	1.10	1.12	1.12	-1.32%	116,042
Mar 31, 2026	1.15	1.15	1.09	1.14	1.14	-1.30%	318,311
Mar 30, 2026	1.30	1.30	1.13	1.15	1.15	-8.73%	195,626