BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.800
-0.070 (-3.74%)
Nov 7, 2025, 4:00 PM EST - Market closed
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 7,142 |
| Nov 6, 2025 | 1.87 | 1.87 | 1.77 | 1.87 | 1.87 | - | 5,537 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.81 | 1.87 | 1.87 | 2.19% | 13,077 |
| Nov 4, 2025 | 1.76 | 1.84 | 1.75 | 1.83 | 1.83 | 1.67% | 22,079 |
| Nov 3, 2025 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -3.23% | 10,395 |
| Oct 31, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | - | 7,026 |
| Oct 30, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -2.11% | 6,804 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -0.52% | 7,775 |
| Oct 28, 2025 | 1.92 | 2.00 | 1.90 | 1.91 | 1.91 | -1.55% | 7,208 |
| Oct 27, 2025 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | 1.57% | 9,534 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.90 | 1.91 | 1.91 | - | 9,879 |
| Oct 23, 2025 | 1.88 | 1.97 | 1.87 | 1.91 | 1.91 | 1.06% | 17,088 |
| Oct 22, 2025 | 1.92 | 2.00 | 1.83 | 1.89 | 1.89 | -0.53% | 30,058 |
| Oct 21, 2025 | 1.94 | 2.04 | 1.90 | 1.90 | 1.90 | -3.55% | 18,297 |
| Oct 20, 2025 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | - | 11,042 |
| Oct 17, 2025 | 1.91 | 1.99 | 1.87 | 1.97 | 1.97 | 3.14% | 45,620 |
| Oct 16, 2025 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | - | 8,975 |
| Oct 15, 2025 | 2.04 | 2.04 | 1.90 | 1.91 | 1.91 | -3.54% | 30,417 |
| Oct 14, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 2.59% | 8,921 |
| Oct 13, 2025 | 2.10 | 2.10 | 1.92 | 1.93 | 1.93 | -3.50% | 41,046 |
| Oct 10, 2025 | 2.12 | 2.14 | 2.00 | 2.00 | 2.00 | -5.21% | 25,591 |
| Oct 9, 2025 | 2.10 | 2.19 | 2.10 | 2.11 | 2.11 | - | 13,404 |
| Oct 8, 2025 | 2.10 | 2.17 | 2.09 | 2.11 | 2.11 | 3.43% | 17,855 |
| Oct 7, 2025 | 2.15 | 2.17 | 2.04 | 2.04 | 2.04 | -4.23% | 68,772 |
| Oct 6, 2025 | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | 1.43% | 31,279 |
| Oct 3, 2025 | 2.14 | 2.20 | 2.10 | 2.10 | 2.10 | 0.48% | 36,543 |
| Oct 2, 2025 | 2.13 | 2.20 | 2.09 | 2.09 | 2.09 | 1.95% | 47,687 |
| Oct 1, 2025 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | -0.49% | 45,677 |
| Sep 30, 2025 | 2.05 | 2.11 | 2.05 | 2.06 | 2.06 | -2.37% | 22,264 |
| Sep 29, 2025 | 2.06 | 2.20 | 2.06 | 2.11 | 2.11 | 0.48% | 49,147 |
| Sep 26, 2025 | 2.14 | 2.24 | 2.10 | 2.10 | 2.10 | -3.67% | 40,805 |
| Sep 25, 2025 | 2.01 | 2.27 | 1.99 | 2.18 | 2.18 | 7.92% | 71,738 |
| Sep 24, 2025 | 2.02 | 2.10 | 1.97 | 2.02 | 2.02 | -2.42% | 43,270 |
| Sep 23, 2025 | 2.11 | 2.16 | 2.07 | 2.07 | 2.07 | -1.90% | 33,351 |
| Sep 22, 2025 | 2.13 | 2.18 | 2.10 | 2.11 | 2.11 | 0.48% | 46,730 |
| Sep 19, 2025 | 2.21 | 2.24 | 2.10 | 2.10 | 2.10 | -3.67% | 50,946 |
| Sep 18, 2025 | 2.17 | 2.31 | 2.05 | 2.18 | 2.18 | -0.91% | 88,065 |
| Sep 17, 2025 | 2.22 | 2.31 | 2.16 | 2.20 | 2.20 | 2.33% | 75,529 |
| Sep 16, 2025 | 2.36 | 2.38 | 2.12 | 2.15 | 2.15 | -7.33% | 87,000 |
| Sep 15, 2025 | 2.44 | 2.49 | 2.32 | 2.32 | 2.32 | -9.02% | 269,264 |
| Sep 12, 2025 | 2.43 | 2.59 | 2.38 | 2.55 | 2.41 | 6.25% | 619,077 |
| Sep 11, 2025 | 2.47 | 2.64 | 2.35 | 2.40 | 2.27 | - | 93,317 |
| Sep 10, 2025 | 2.32 | 2.60 | 2.32 | 2.40 | 2.27 | -0.83% | 134,326 |
| Sep 9, 2025 | 2.50 | 2.93 | 2.33 | 2.42 | 2.29 | -5.10% | 189,705 |
| Sep 8, 2025 | 2.75 | 3.04 | 2.50 | 2.55 | 2.41 | -12.97% | 304,866 |
| Sep 5, 2025 | 3.36 | 3.63 | 2.90 | 2.93 | 2.77 | -29.40% | 860,614 |
| Sep 4, 2025 | 4.83 | 4.95 | 3.59 | 4.15 | 3.93 | 62.11% | 26,402,693 |
| Sep 3, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.42 | - | 1,454 |
| Sep 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.42 | -1.16% | 378 |
| Aug 29, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.45 | 0.39% | 371 |