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 +0.0044 (+5.75%)
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 (%)
Jul 29, 2022 0.1180 0.1240 0.1094 0.1140 139,883 -0.00(-3.39%)
Jul 28, 2022 0.1200 0.1200 0.1130 0.1180 78,416 +0.00(+0.51%)
Jul 27, 2022 0.1200 0.1209 0.1125 0.1174 52,698 -0.00(-1.92%)
Jul 26, 2022 0.1254 0.1293 0.1180 0.1197 34,025 -0.00(-3.47%)
Jul 25, 2022 0.1134 0.1240 0.1079 0.1240 106,031 +0.01(+10.71%)
Jul 22, 2022 0.1030 0.1143 0.1030 0.1120 34,786 +0.00(+1.82%)
Jul 21, 2022 0.1118 0.1144 0.1060 0.1100 27,240 +0.01(+4.76%)
Jul 20, 2022 0.1058 0.1148 0.1000 0.1050 100,015 +0.00(+4.90%)
Jul 19, 2022 0.1000 0.1100 0.1000 0.1001 46,800 -0.00(-4.67%)
Jul 18, 2022 0.0900 0.1120 0.0900 0.1050 221,898 +0.01(+7.47%)
Jul 15, 2022 0.0975 0.0977 0.0943 0.0977 109,990 -0.00(-2.20%)
Jul 14, 2022 0.1003 0.1093 0.0924 0.0999 269,053 -0.01(-5.75%)
Jul 13, 2022 0.1028 0.1061 0.1024 0.1060 274,500 +0.00(+4.33%)
Jul 12, 2022 0.1108 0.1125 0.1000 0.1016 204,976 -0.01(-8.88%)
Jul 11, 2022 0.1000 0.1115 0.1000 0.1115 228,787 +0.01(+14.83%)
Jul 08, 2022 0.1000 0.1000 0.0890 0.0971 249,451 +0.00(+4.30%)
Jul 07, 2022 0.1150 0.1150 0.0931 0.0931 25,434 -0.00(-3.02%)
Jul 06, 2022 0.1011 0.1120 0.0894 0.0960 312,940 +0.01(+12.94%)
Jul 05, 2022 0.1037 0.1037 0.0838 0.0850 263,670 -0.02(-16.67%)
Jul 01, 2022 0.1026 0.1058 0.1020 0.1020 22,921 +0.00(+2.00%)
Jun 30, 2022 0.0965 0.1000 0.0933 0.1000 86,965 +0.00(+0.00%)
Jun 29, 2022 0.1000 0.1000 0.0900 0.1000 81,832 +0.00(+4.28%)
Jun 28, 2022 0.0925 0.1000 0.0925 0.0959 24,835 +0.00(+4.24%)
Jun 27, 2022 0.0923 0.0980 0.0920 0.0920 117,386 -0.01(-7.07%)
Jun 24, 2022 0.0962 0.0990 0.0900 0.0990 54,038 +0.00(+2.91%)
Jun 23, 2022 0.0963 0.0970 0.0932 0.0962 139,583 +0.00(+0.00%)
Jun 22, 2022 0.1025 0.1048 0.0946 0.0962 553,633 -0.01(-12.70%)
Jun 21, 2022 0.1035 0.1110 0.0990 0.1102 55,750 +0.01(+6.27%)
Jun 17, 2022 0.1118 0.1118 0.0970 0.1037 212,422 -0.01(-5.73%)
Jun 16, 2022 0.0987 0.1100 0.0900 0.1100 352,557 +0.01(+13.99%)
Jun 15, 2022 0.1000 0.1000 0.0878 0.0965 199,322 +0.00(+5.01%)
Jun 14, 2022 0.1047 0.1047 0.0914 0.0919 282,404 -0.01(-8.10%)
Jun 13, 2022 0.1023 0.1049 0.1000 0.1000 101,480 -0.00(-2.25%)
Jun 10, 2022 0.1071 0.1071 0.1000 0.1023 69,397 -0.01(-4.75%)
Jun 09, 2022 0.1080 0.1080 0.1000 0.1074 92,656 -0.00(-0.74%)
Jun 08, 2022 0.1020 0.1117 0.1020 0.1082 71,009 -0.00(-0.18%)
Jun 07, 2022 0.1134 0.1160 0.1080 0.1084 64,490 -0.01(-5.82%)
Jun 06, 2022 0.1175 0.1290 0.1151 0.1151 87,048 -0.01(-6.88%)
Jun 03, 2022 0.1130 0.1236 0.1130 0.1236 24,940 +0.00(+0.98%)
Jun 02, 2022 0.1140 0.1227 0.1140 0.1224 188,420 +0.01(+7.94%)
Jun 01, 2022 0.1101 0.1180 0.1101 0.1134 47,208 -0.00(-3.98%)
May 31, 2022 0.1276 0.1300 0.1181 0.1181 43,024 +0.00(+0.43%)
May 27, 2022 0.1250 0.1262 0.1170 0.1176 33,751 -0.00(-2.24%)
May 26, 2022 0.1206 0.1232 0.1203 0.1203 40,600 +0.00(+0.50%)
May 25, 2022 0.1292 0.1300 0.1148 0.1197 67,025 -0.01(-6.85%)
May 24, 2022 0.1206 0.1340 0.1162 0.1285 61,534 +0.01(+7.08%)
May 23, 2022 0.1108 0.1201 0.1108 0.1200 63,200 -0.00(-2.76%)
May 20, 2022 0.1173 0.1251 0.1145 0.1234 224,743 +0.01(+11.88%)
May 19, 2022 0.1046 0.1150 0.1013 0.1103 232,903 +0.00(+0.27%)
May 18, 2022 0.1083 0.1100 0.1055 0.1100 65,035 +0.00(+2.33%)
May 17, 2022 0.1082 0.1100 0.1054 0.1075 116,905 -0.00(-2.27%)
May 16, 2022 0.1091 0.1105 0.1029 0.1100 31,300 +0.01(+4.76%)
May 13, 2022 0.0900 0.1070 0.0900 0.1050 97,355 +0.00(+4.48%)
May 12, 2022 0.1031 0.1119 0.1000 0.1005 133,365 -0.00(-4.29%)
May 11, 2022 0.1023 0.1109 0.1000 0.1050 160,379 +0.00(+2.64%)
May 10, 2022 0.1110 0.1146 0.1015 0.1023 104,335 -0.01(-10.03%)
May 09, 2022 0.1113 0.1200 0.1015 0.1137 283,899 -0.00(-1.13%)
May 06, 2022 0.1113 0.1180 0.1086 0.1150 139,526 +0.00(+2.22%)
May 05, 2022 0.1200 0.1200 0.1125 0.1125 35,997 -0.00(-3.02%)
May 04, 2022 0.1124 0.1181 0.1124 0.1160 65,769 +0.01(+5.65%)
May 03, 2022 0.1047 0.1098 0.1014 0.1098 246,056 +0.00(+4.08%)
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.