BrenX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.43	0.45	0.43	0.45	0.45	3.87%	22,903
Nov 2, 2026	0.45	0.45	0.41	0.43	0.43	-6.27%	73,248
Oct 30, 2026	0.53	0.53	0.44	0.46	0.46	-21.03%	124,256
Oct 29, 2026	0.59	0.59	0.56	0.58	0.58	-4.90%	53,191
Oct 28, 2026	0.74	0.74	0.59	0.61	0.61	-16.48%	87,302
Oct 27, 2026	0.73	0.80	0.70	0.73	0.73	-3.89%	39,750
Oct 26, 2026	0.80	0.81	0.76	0.76	0.76	-1.63%	16,489
Oct 23, 2026	0.86	0.89	0.77	0.77	0.77	-9.79%	32,306
Oct 22, 2026	0.82	0.99	0.76	0.86	0.86	-0.59%	144,432
Oct 21, 2026	0.90	0.98	0.82	0.86	0.86	-3.33%	55,366
Oct 20, 2026	0.83	1.05	0.81	0.89	0.89	10.02%	229,428
Oct 19, 2026	0.94	0.94	0.80	0.81	0.81	-10.99%	65,922
Oct 16, 2026	1.06	1.08	0.91	0.91	0.91	-13.33%	58,761
Oct 15, 2026	0.84	1.11	0.80	1.05	1.05	-1.87%	208,522
Oct 14, 2026	1.25	1.30	1.00	1.07	1.07	-18.94%	306,507
Oct 13, 2026	1.38	1.39	1.32	1.32	1.32	-4.35%	62,404
Oct 12, 2026	1.33	1.51	1.33	1.38	1.38	2.99%	121,098
Oct 9, 2026	1.42	1.48	1.33	1.34	1.34	-5.63%	100,966
Oct 8, 2026	1.50	1.53	1.42	1.42	1.42	-7.19%	86,283
Oct 7, 2026	1.72	1.72	1.42	1.53	1.53	-15.00%	186,141
Oct 6, 2026	1.90	1.90	1.80	1.80	1.80	-4.76%	65,027
Oct 5, 2026	1.90	2.04	1.86	1.89	1.89	3.85%	179,285
Oct 2, 2026	2.17	2.17	1.61	1.82	1.82	-18.75%	403,323
Oct 1, 2026	2.32	2.32	2.17	2.24	2.24	-4.27%	106,581
Sep 30, 2026	2.31	2.39	2.26	2.34	2.34	2.18%	135,982
Sep 29, 2026	2.28	2.37	2.22	2.29	2.29	-0.43%	113,033
Sep 28, 2026	2.30	2.39	2.28	2.30	2.30	-7.63%	114,743
Sep 25, 2026	2.36	2.49	2.29	2.49	2.49	8.73%	255,264
Sep 24, 2026	2.33	2.36	2.21	2.29	2.29	-3.78%	300,894
Sep 23, 2026	2.48	2.48	2.26	2.38	2.38	2.15%	292,247
Sep 22, 2026	2.40	2.44	2.12	2.33	2.33	-2.92%	302,121
Sep 21, 2026	2.42	2.59	2.39	2.40	2.40	-5.14%	154,332
Sep 18, 2026	2.34	2.54	2.34	2.53	2.53	-2.32%	217,656
Sep 17, 2026	2.42	2.72	2.42	2.59	2.59	6.15%	310,516
Sep 16, 2026	2.56	2.64	2.42	2.44	2.44	-11.59%	416,772
Sep 15, 2026	3.11	3.20	2.54	2.76	2.76	-	6,365,114
Sep 14, 2026	2.66	2.94	2.62	2.76	2.76	8.66%	455,191
Sep 11, 2026	2.67	2.73	2.52	2.54	2.54	-10.88%	515,744
Sep 10, 2026	2.44	3.18	2.38	2.85	2.85	8.37%	2,296,841
Sep 9, 2026	2.42	2.67	2.35	2.63	2.63	14.35%	1,033,781
Sep 8, 2026	2.39	2.42	2.09	2.30	2.30	2.68%	2,236,767
Sep 4, 2026	2.83	2.87	2.17	2.24	2.24	-26.32%	3,914,152
Sep 3, 2026	3.31	3.33	2.80	3.04	3.04	-3.80%	737,253
Sep 2, 2026	3.89	4.00	3.05	3.16	3.16	-10.23%	2,241,281
Sep 1, 2026	3.42	3.85	3.28	3.52	3.52	-17.76%	2,404,933
Aug 31, 2026	4.50	4.87	3.88	4.28	4.28	10.03%	2,093,580
Aug 28, 2026	3.83	4.25	3.01	3.89	3.89	0.78%	6,088,514
Aug 27, 2026	6.90	10.36	3.26	3.86	3.86	-38.14%	10,477,643
Aug 26, 2026	6.45	7.40	5.79	6.24	6.24	12.23%	1,282,569
Aug 25, 2026	4.94	5.75	4.63	5.56	5.56	33.01%	1,710,566