BrilliA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	3.36	3.63	2.90	2.93	2.93	-29.40%	807,330
Sep 4, 2025	4.83	4.95	3.59	4.15	4.15	62.11%	26,402,693
Sep 3, 2025	2.50	2.56	2.50	2.56	2.56	-	1,454
Sep 2, 2025	2.56	2.56	2.56	2.56	2.56	-1.16%	378
Aug 29, 2025	2.59	2.59	2.59	2.59	2.59	0.39%	371
Aug 28, 2025	2.58	2.58	2.54	2.58	2.58	-	1,844
Aug 27, 2025	2.80	2.80	2.58	2.58	2.58	-2.27%	4,497
Aug 26, 2025	2.64	2.64	2.64	2.64	2.64	5.60%	348
Aug 25, 2025	2.54	2.67	2.37	2.50	2.50	2.08%	21,230
Aug 22, 2025	2.30	2.45	2.30	2.45	2.45	10.32%	3,314
Aug 21, 2025	2.26	2.34	2.22	2.22	2.22	-2.25%	3,164
Aug 20, 2025	2.28	2.29	2.26	2.27	2.27	-0.61%	1,395
Aug 19, 2025	2.28	2.29	2.14	2.29	2.29	-0.22%	4,701
Aug 18, 2025	2.27	2.29	2.20	2.29	2.29	-1.25%	3,036
Aug 15, 2025	2.32	2.32	2.30	2.32	2.32	-0.04%	1,724
Aug 14, 2025	2.45	2.45	2.05	2.32	2.32	-2.52%	7,684
Aug 13, 2025	2.38	2.38	2.38	2.38	2.38	-	112
Aug 12, 2025	2.45	2.45	2.34	2.38	2.38	-0.83%	1,397
Aug 11, 2025	2.44	2.44	2.40	2.40	2.40	-1.96%	309
Aug 8, 2025	2.38	2.45	2.38	2.45	2.45	0.74%	657
Aug 7, 2025	2.43	2.43	2.43	2.43	2.43	-	450
Aug 6, 2025	2.43	2.43	2.43	2.43	2.43	-	271
Aug 5, 2025	2.29	2.43	2.29	2.43	2.43	4.74%	484
Aug 4, 2025	2.33	2.33	2.32	2.32	2.32	0.43%	363
Aug 1, 2025	2.42	2.42	2.08	2.31	2.31	-4.55%	6,736
Jul 31, 2025	2.30	2.42	2.29	2.42	2.42	7.08%	1,557
Jul 30, 2025	2.32	2.35	2.21	2.26	2.26	-1.74%	1,904
Jul 29, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	1,171
Jul 28, 2025	2.21	2.33	2.14	2.32	2.32	-	7,054
Jul 25, 2025	2.32	2.32	2.32	2.32	2.32	-	218
Jul 24, 2025	2.36	2.36	2.12	2.32	2.32	-1.69%	3,136
Jul 23, 2025	2.15	2.36	2.15	2.36	2.36	3.06%	1,821
Jul 22, 2025	2.23	2.37	2.23	2.29	2.29	-6.64%	2,204
Jul 21, 2025	2.45	2.45	2.45	2.45	2.45	4.38%	354
Jul 18, 2025	2.15	2.35	2.15	2.35	2.35	-2.08%	1,150
Jul 17, 2025	2.11	2.40	2.11	2.40	2.40	-2.64%	1,643
Jul 16, 2025	2.47	2.47	2.47	2.47	2.47	-	66
Jul 15, 2025	2.07	2.47	2.07	2.47	2.47	5.34%	1,118
Jul 14, 2025	2.25	2.34	2.25	2.34	2.34	-1.68%	1,455
Jul 11, 2025	2.33	2.38	2.29	2.38	2.38	-1.08%	1,009
Jul 10, 2025	2.10	2.41	2.10	2.41	2.41	-0.99%	2,889
Jul 9, 2025	2.24	2.43	2.24	2.43	2.43	3.85%	1,703
Jul 8, 2025	2.23	2.45	2.23	2.34	2.34	0.43%	2,564
Jul 7, 2025	2.22	2.33	2.22	2.33	2.33	-6.61%	1,452
Jul 3, 2025	2.50	2.50	2.50	2.50	2.50	-	751
Jul 2, 2025	2.18	2.50	2.17	2.50	2.50	2.38%	1,799
Jul 1, 2025	2.28	2.44	2.28	2.44	2.44	5.96%	364
Jun 30, 2025	2.35	2.40	2.05	2.30	2.30	-4.17%	5,254
Jun 27, 2025	2.25	2.40	2.25	2.40	2.40	-3.23%	5,058
Jun 26, 2025	2.27	2.48	2.27	2.48	2.48	2.06%	623