Skip to main content

Brixton Metals Corp (TSV: BBB )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.3000 0 +0.02(+5.26%)
Dec 29, 2022 0.2750 0.2900 0.2750 0.2850 266,842 +0.00(+1.79%)
Dec 28, 2022 0.2700 0.2800 0.2700 0.2800 522,033 +0.01(+3.70%)
Dec 23, 2022 0.2700 0 -0.01(-3.57%)
Dec 22, 2022 0.2700 0.2800 0.2600 0.2800 665,100 +0.01(+3.70%)
Dec 21, 2022 0.2800 0.2800 0.2600 0.2700 387,500 -0.01(-3.57%)
Dec 20, 2022 0.2600 0.2800 0.2600 0.2800 1,010,302 +0.05(+19.15%)
Dec 19, 2022 0.2600 0.2600 0.2350 0.2350 107,258 -0.02(-7.84%)
Dec 16, 2022 0.2500 0.2600 0.2500 0.2550 40,450 +0.00(+0.00%)
Dec 15, 2022 0.2500 0.2650 0.2500 0.2550 146,076 -0.01(-3.77%)
Dec 14, 2022 0.2750 0.2750 0.2650 0.2650 67,481 -0.01(-3.64%)
Dec 13, 2022 0.2800 0.2800 0.2700 0.2750 91,779 +0.01(+1.85%)
Dec 12, 2022 0.2700 0.2800 0.2700 0.2700 79,934 -0.02(-8.47%)
Dec 09, 2022 0.2700 0.2950 0.2550 0.2950 503,399 +0.01(+5.36%)
Dec 08, 2022 0.2850 0.2850 0.2730 0.2800 48,002 +0.01(+1.82%)
Dec 07, 2022 0.2850 0.2950 0.2700 0.2750 648,530 -0.02(-8.33%)
Dec 06, 2022 0.2700 0.3050 0.2600 0.3000 1,357,167 +0.02(+9.09%)
Dec 05, 2022 0.2400 0.2750 0.2300 0.2750 556,430 +0.03(+12.24%)
Dec 02, 2022 0.2400 0.2500 0.2350 0.2450 130,584 +0.00(+0.00%)
Dec 01, 2022 0.2550 0.2600 0.2350 0.2450 96,431 -0.02(-5.77%)
Nov 30, 2022 0.2500 0.2600 0.2400 0.2600 840,131 +0.01(+1.96%)
Nov 29, 2022 0.2300 0.2600 0.2250 0.2550 1,170,105 +0.02(+10.87%)
Nov 28, 2022 0.2000 0.2400 0.2000 0.2300 669,076 +0.03(+15.00%)
Nov 25, 2022 0.2000 0.2050 0.2000 0.2000 120,055 +0.00(+0.00%)
Nov 24, 2022 0.2000 0.2000 0.1950 0.2000 84,790 -0.02(-9.09%)
Nov 23, 2022 0.1950 0.2200 0.1900 0.2200 274,068 +0.02(+10.00%)
Nov 22, 2022 0.2000 0.2050 0.1900 0.2000 169,132 +0.00(+0.00%)
Nov 21, 2022 0.2000 0.2000 0.1950 0.2000 164,396 +0.00(+0.00%)
Nov 18, 2022 0.2000 0.2000 0.1950 0.2000 143,799 +0.00(+0.00%)
Nov 17, 2022 0.2050 0.2050 0.2000 0.2000 29,500 +0.00(+0.00%)
Nov 16, 2022 0.2050 0.2050 0.2000 0.2000 75,199 +0.00(+0.00%)
Nov 15, 2022 0.2050 0.2050 0.2000 0.2000 6,601 +0.00(+0.00%)
Nov 14, 2022 0.2100 0.2150 0.2000 0.2000 51,000 -0.00(-2.44%)
Nov 11, 2022 0.2100 0.2100 0.2050 0.2050 65,000 +0.00(+0.00%)
Nov 10, 2022 0.2150 0.2200 0.2050 0.2050 112,792 -0.01(-4.65%)
Nov 09, 2022 0.2150 0.2200 0.2100 0.2150 317,975 +0.01(+2.38%)
Nov 08, 2022 0.2050 0.2250 0.2050 0.2100 399,066 +0.01(+2.44%)
Nov 07, 2022 0.2050 0.2100 0.1980 0.2050 327,271 +0.00(+2.50%)
Nov 04, 2022 0.2000 0.2050 0.1850 0.2000 1,231,072 +0.00(+0.00%)
Nov 03, 2022 0.1900 0.2000 0.1800 0.2000 391,217 +0.02(+8.11%)
Nov 02, 2022 0.1700 0.1950 0.1700 0.1850 1,239,347 +0.02(+12.12%)
Nov 01, 2022 0.1650 0.1700 0.1650 0.1650 20,411 +0.01(+6.45%)
Oct 31, 2022 0.1600 0.1600 0.1550 0.1550 23,975 -0.01(-6.06%)
Oct 28, 2022 0.1650 0.1650 0.1600 0.1650 14,686 -0.01(-2.94%)
Oct 27, 2022 0.1700 0.1700 0.1700 0.1700 14,007 -0.00(-2.86%)
Oct 26, 2022 0.1750 0.1750 0.1700 0.1750 5,500 +0.00(+2.94%)
Oct 25, 2022 0.1750 0.1800 0.1700 0.1700 19,077 -0.02(-10.53%)
Oct 24, 2022 0.1750 0.1900 0.1700 0.1900 74,885 +0.00(+0.00%)
Oct 21, 2022 0.1500 0.1900 0.1500 0.1900 503,693 +0.02(+15.15%)
Oct 19, 2022 0.1650 100 +0.00(+0.00%)
Oct 18, 2022 0.1650 0.1650 0.1650 0.1650 70,500 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1700 0.1630 0.1650 46,000 +0.00(+0.00%)
Oct 14, 2022 0.1650 0.1650 0.1650 0.1650 100,000 +0.00(+0.00%)
Oct 13, 2022 0.1600 0.1850 0.1500 0.1650 483,422 +0.01(+6.45%)
Oct 12, 2022 0.1550 0.1600 0.1500 0.1550 49,500 -0.01(-6.06%)
Oct 11, 2022 0.1600 0.1650 0.1480 0.1650 176,982 +0.01(+4.43%)
Oct 07, 2022 0.1580 0 -0.02(-9.71%)
Oct 06, 2022 0.1800 0.1800 0.1750 0.1750 177,093 -0.01(-2.78%)
Oct 05, 2022 0.1750 0.1800 0.1500 0.1800 748,212 +0.01(+2.86%)
Oct 04, 2022 0.1800 0.1850 0.1750 0.1750 80,213 -0.02(-7.89%)
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.