Brixton Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.65	0.69	0.64	0.67	0.67	4.69%	281,586
Jun 16, 2026	0.64	0.65	0.62	0.64	0.64	0.79%	303,876
Jun 15, 2026	0.66	0.66	0.62	0.64	0.64	0.79%	220,100
Jun 12, 2026	0.63	0.65	0.60	0.63	0.63	3.28%	253,248
Jun 11, 2026	0.63	0.63	0.61	0.61	0.61	1.67%	128,428
Jun 10, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	54,722
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