Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (OP: BBBXF )

0.0809 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1551 0.1613 0.1500 0.1500 373,490 -0.01(-7.01%)
Jan 30, 2023 0.1630 0.1630 0.1580 0.1613 352,008 -0.01(-3.41%)
Jan 27, 2023 0.1650 0.1673 0.1608 0.1670 82,565 +0.00(+2.77%)
Jan 26, 2023 0.1694 0.1716 0.1625 0.1625 148,563 -0.00(-2.69%)
Jan 25, 2023 0.1798 0.1798 0.1670 0.1670 302,183 -0.01(-5.33%)
Jan 24, 2023 0.1791 0.1800 0.1739 0.1764 139,602 -0.00(-0.51%)
Jan 23, 2023 0.1800 0.1884 0.1753 0.1773 481,869 -0.00(-1.50%)
Jan 20, 2023 0.1770 0.1811 0.1710 0.1800 285,628 +0.01(+2.86%)
Jan 19, 2023 0.1719 0.1760 0.1693 0.1750 130,869 +0.00(+2.34%)
Jan 18, 2023 0.1880 0.1880 0.1700 0.1710 619,938 -0.02(-9.04%)
Jan 17, 2023 0.1850 0.2051 0.1823 0.1880 451,629 -0.02(-8.29%)
Jan 13, 2023 0.1961 0.2080 0.1900 0.2050 264,570 +0.01(+6.77%)
Jan 12, 2023 0.1834 0.1959 0.1782 0.1920 717,155 +0.01(+7.56%)
Jan 11, 2023 0.1800 0.1820 0.1755 0.1785 130,359 -0.00(-2.25%)
Jan 10, 2023 0.1904 0.1912 0.1787 0.1826 258,022 -0.01(-3.34%)
Jan 09, 2023 0.1900 0.1988 0.1850 0.1889 301,565 +0.00(+1.18%)
Jan 06, 2023 0.1821 0.1887 0.1775 0.1867 305,915 -0.00(-0.21%)
Jan 05, 2023 0.2032 0.2032 0.1863 0.1871 204,378 -0.01(-6.45%)
Jan 04, 2023 0.2100 0.2100 0.1953 0.2000 288,184 -0.01(-4.76%)
Jan 03, 2023 0.2193 0.2300 0.2050 0.2100 373,699 -0.01(-3.49%)
Dec 30, 2022 0.2144 0.2200 0.2084 0.2176 117,754 +0.01(+2.64%)
Dec 29, 2022 0.2025 0.2120 0.1986 0.2120 139,188 +0.01(+5.21%)
Dec 28, 2022 0.2100 0.2100 0.2001 0.2015 119,809 -0.01(-4.95%)
Dec 27, 2022 0.2080 0.2120 0.2000 0.2120 138,479 +0.01(+6.21%)
Dec 23, 2022 0.2003 0.2003 0.1939 0.1996 118,362 -0.00(-0.35%)
Dec 22, 2022 0.1791 0.2003 0.1791 0.2003 87,980 +0.01(+2.72%)
Dec 21, 2022 0.2072 0.2080 0.1890 0.1950 78,189 -0.01(-4.88%)
Dec 20, 2022 0.1806 0.2060 0.1806 0.2050 311,714 +0.03(+16.15%)
Dec 19, 2022 0.1870 0.1870 0.1760 0.1765 192,041 -0.01(-4.54%)
Dec 16, 2022 0.1850 0.1940 0.1816 0.1849 187,875 -0.00(-1.75%)
Dec 15, 2022 0.1863 0.2000 0.1831 0.1882 344,066 -0.01(-4.71%)
Dec 14, 2022 0.1975 0.2017 0.1975 0.1975 86,958 -0.01(-3.66%)
Dec 13, 2022 0.2010 0.2107 0.1949 0.2050 119,473 +0.00(+0.49%)
Dec 12, 2022 0.2090 0.2180 0.2028 0.2040 176,469 -0.01(-4.27%)
Dec 09, 2022 0.2016 0.2131 0.1859 0.2131 236,787 +0.01(+4.00%)
Dec 08, 2022 0.2200 0.2200 0.1995 0.2049 110,453 -0.01(-2.75%)
Dec 07, 2022 0.2250 0.2250 0.2044 0.2107 153,359 -0.00(-2.18%)
Dec 06, 2022 0.1830 0.2210 0.1830 0.2154 417,378 +0.02(+8.51%)
Dec 05, 2022 0.1800 0.2000 0.1679 0.1985 412,137 +0.02(+8.77%)
Dec 02, 2022 0.1861 0.1864 0.1764 0.1825 203,084 -0.00(-0.33%)
Dec 01, 2022 0.1850 0.1930 0.1760 0.1831 347,483 -0.00(-1.13%)
Nov 30, 2022 0.1826 0.1950 0.1720 0.1852 155,925 +0.00(+1.42%)
Nov 29, 2022 0.1723 0.1859 0.1700 0.1826 394,148 +0.01(+5.55%)
Nov 28, 2022 0.1500 0.1744 0.1468 0.1730 129,762 +0.02(+15.33%)
Nov 25, 2022 0.1630 0.1630 0.1477 0.1500 98,420 -0.01(-6.25%)
Nov 23, 2022 0.1450 0.1663 0.1400 0.1600 115,400 +0.01(+10.12%)
Nov 22, 2022 0.1535 0.1574 0.1430 0.1453 147,325 -0.00(-3.13%)
Nov 21, 2022 0.1496 0.1526 0.1487 0.1500 331,806 +0.00(+1.69%)
Nov 18, 2022 0.1500 0.1540 0.1447 0.1475 215,891 -0.00(-2.77%)
Nov 17, 2022 0.1502 0.1542 0.1472 0.1517 138,812 +0.01(+4.12%)
Nov 16, 2022 0.1484 0.1623 0.1457 0.1457 216,329 -0.01(-4.90%)
Nov 15, 2022 0.1463 0.1630 0.1463 0.1532 31,438 +0.01(+5.08%)
Nov 14, 2022 0.1600 0.1600 0.1458 0.1458 144,258 -0.01(-8.07%)
Nov 11, 2022 0.1600 0.1607 0.1530 0.1586 156,253 +0.00(+0.00%)
Nov 10, 2022 0.1618 0.1657 0.1530 0.1586 150,441 -0.00(-0.94%)
Nov 09, 2022 0.1649 0.1649 0.1600 0.1601 379,648 -0.00(-1.29%)
Nov 08, 2022 0.1560 0.1692 0.1505 0.1622 380,955 +0.01(+7.06%)
Nov 07, 2022 0.1520 0.1600 0.1490 0.1515 394,074 +0.00(+1.00%)
Nov 04, 2022 0.1450 0.1559 0.1367 0.1500 388,820 +0.01(+6.61%)
Nov 03, 2022 0.1312 0.1407 0.1268 0.1407 121,610 +0.01(+4.22%)
Nov 02, 2022 0.1223 0.1434 0.1223 0.1350 362,140 +0.02(+13.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.