BBBXF - Brixton Metals Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.11820.12080.11590.11890.1189196,256
May 31, 20230.11600.11900.11000.11500.1150116,100
May 30, 20230.12500.13100.11600.11600.1160272,000
May 26, 20230.12600.12900.11900.12300.1230106,200
May 25, 20230.12300.12900.11700.11700.1170307,900
May 24, 20230.13300.13300.12200.12400.1240191,500
May 23, 20230.13000.13200.12000.13200.1320264,000
May 22, 20230.12300.14000.11800.13500.1350467,800
May 19, 20230.12300.12300.11700.12100.121058,300
May 18, 20230.11900.12000.11600.11900.119055,100
May 17, 20230.11700.12300.11700.12200.1220155,100
May 16, 20230.12000.12300.11900.11900.1190203,100
May 15, 20230.12400.12400.12000.12100.1210418,200
May 12, 20230.12500.12700.12200.12400.1240357,400
May 11, 20230.13000.13300.12500.12800.1280356,200
May 10, 20230.13600.13600.13000.13300.133098,500
May 09, 20230.14500.14500.13400.13600.1360108,900
May 08, 20230.13500.13600.13100.13500.1350315,500
May 05, 20230.12700.13200.12600.12700.127027,400
May 04, 20230.12000.13100.12000.12900.1290206,900
May 03, 20230.12500.12500.12000.12300.123080,700
May 02, 20230.12600.12600.12000.12500.125072,000
May 01, 20230.13700.13700.12100.12400.1240231,600
Apr 28, 20230.12500.12700.12000.12600.1260108,300
Apr 27, 20230.12500.12800.12500.12500.125030,200
Apr 26, 20230.12900.13000.12500.12600.126080,000
Apr 25, 20230.12500.12900.12500.12900.1290124,200
Apr 24, 20230.12500.13500.12500.13000.130083,900
Apr 21, 20230.13500.13500.13000.13000.1300207,500
Apr 20, 20230.13300.13500.13000.13200.1320109,200
Apr 19, 20230.13500.13500.13000.13400.1340180,400
Apr 18, 20230.14000.14000.13100.13300.1330136,300
Apr 17, 20230.13600.14100.13600.13600.136064,600
Apr 14, 20230.14300.14300.13500.13500.1350319,300
Apr 13, 20230.13900.14600.13800.14300.143077,600
Apr 12, 20230.13300.13700.13200.13500.135083,700
Apr 11, 20230.13800.13800.13300.13600.1360158,000
Apr 10, 20230.13700.14100.13300.13400.134099,700
Apr 06, 20230.13600.14400.13400.13700.1370190,900
Apr 05, 20230.15000.15000.13900.14300.1430137,900
Apr 04, 20230.13500.15200.13200.14700.1470197,000
Apr 03, 20230.13200.13900.12900.13400.134049,400
Mar 31, 20230.13700.13700.13000.13000.130080,300
Mar 30, 20230.12300.12700.12200.12600.1260230,900
Mar 29, 20230.12500.13700.12300.12500.1250198,300
Mar 28, 20230.13200.13200.12400.13200.1320143,600
Mar 27, 20230.11800.13200.11800.12800.128079,100
Mar 24, 20230.13100.13500.12700.12900.1290114,200
Mar 23, 20230.13000.13100.12500.12800.128053,300
Mar 22, 20230.13000.13500.12500.12500.1250142,000
Mar 21, 20230.13500.13500.13000.13000.130082,800
Mar 20, 20230.13700.13700.13200.13500.1350201,800
Mar 17, 20230.13000.13700.13000.13600.1360298,400
Mar 16, 20230.12500.13000.12500.13000.1300252,800
Mar 15, 20230.11900.13200.11900.12900.1290421,600
Mar 14, 20230.12000.12900.12000.12700.1270155,500
Mar 13, 20230.12400.12400.11400.12100.1210328,300
Mar 10, 20230.13000.13100.12200.12300.1230137,100
Mar 09, 20230.13000.13200.13000.13000.1300133,300
Mar 08, 20230.13500.13500.13000.13000.1300117,600
Mar 07, 20230.13600.13600.13000.13100.131070,500
Mar 06, 20230.13600.13700.13000.13300.1330251,200
Mar 03, 20230.14100.14100.13600.13700.1370114,200
Mar 02, 20230.14000.14100.13800.14000.1400163,300
Mar 01, 20230.14400.14600.13600.13800.138077,700
Feb 28, 20230.14000.14500.14000.14400.1440172,000
Feb 27, 20230.14600.14600.14000.14300.143068,000
Feb 24, 20230.14300.14400.14000.14000.1400202,300
Feb 23, 20230.14400.14600.14200.14200.1420304,900
Feb 22, 20230.14400.14500.14200.14300.1430129,300
Feb 21, 20230.14800.15000.14300.14400.1440116,400
Feb 17, 20230.15200.15300.14400.14900.1490135,400
Feb 16, 20230.15100.15300.15000.15000.1500231,500
Feb 15, 20230.15800.16100.15000.15200.1520217,400
Feb 14, 20230.15000.16200.15000.15800.1580332,400
Feb 13, 20230.15500.16500.15300.15300.1530139,400
Feb 10, 20230.15900.15900.15000.15400.154083,900
Feb 09, 20230.15200.15900.15000.15000.150068,000
Feb 08, 20230.16100.16100.15000.15000.1500109,800
Feb 07, 20230.14700.16400.14700.15900.159089,400
Feb 06, 20230.14600.15500.14500.15300.1530233,700
Feb 03, 20230.15300.15400.14800.15000.1500731,600
Feb 02, 20230.15300.16000.15200.15400.1540144,400
Feb 01, 20230.15900.15900.15000.15900.1590192,000
Jan 31, 20230.16100.16100.15000.15000.1500373,500
Jan 30, 20230.16300.16300.15800.16100.1610352,000
Jan 27, 20230.16500.16700.16100.16700.167082,600
Jan 26, 20230.17000.17200.16300.16300.1630148,600
Jan 25, 20230.18000.18000.16700.16700.1670302,200
Jan 24, 20230.17900.18000.17400.17600.1760139,600
Jan 23, 20230.18000.18800.17500.17700.1770481,900
Jan 20, 20230.17700.18100.17100.18000.1800285,600
Jan 19, 20230.17200.17600.16900.17500.1750130,900
Jan 18, 20230.18800.18800.17000.17100.1710619,900
Jan 17, 20230.18500.20500.18200.18800.1880451,600
Jan 13, 20230.19600.20800.19000.20500.2050264,600
Jan 12, 20230.18000.19600.17800.19200.1920717,200
Jan 11, 20230.18000.18200.17600.17900.1790130,400
Jan 10, 20230.19000.19100.17900.18300.1830258,000
Jan 09, 20230.19000.19900.18500.18900.1890301,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...