Canada Markets closed

Brixton Metals Corporation (BBB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3450-0.0050 (-1.43%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.34000.36000.34000.34500.3450299,209
Oct. 20, 20200.36000.36000.33500.35000.3500183,700
Oct. 19, 20200.38000.38000.36000.36500.3650220,000
Oct. 16, 20200.38000.39000.37500.38500.385075,600
Oct. 15, 20200.39500.39500.37000.38500.385089,200
Oct. 14, 20200.38000.40000.37500.39500.3950517,800
Oct. 13, 20200.34500.40500.34500.37500.3750616,700
Oct. 09, 20200.32000.34000.32000.34000.3400405,100
Oct. 08, 20200.32000.32000.31000.31500.3150114,100
Oct. 07, 20200.33000.33500.31500.32000.3200166,300
Oct. 06, 20200.33500.34500.33000.34000.3400153,900
Oct. 05, 20200.36000.36000.34000.34000.3400233,600
Oct. 02, 20200.35500.37500.35000.35000.3500382,900
Oct. 01, 20200.35000.38000.34500.36000.36001,041,200
Sep. 30, 20200.34000.34000.33000.33000.330057,500
Sep. 29, 20200.36000.36000.32000.33000.3300304,000
Sep. 28, 20200.35500.35500.33000.34500.3450240,300
Sep. 25, 20200.34500.34500.31500.33000.3300275,000
Sep. 24, 20200.30000.34500.30000.34500.3450384,300
Sep. 23, 20200.34000.35000.30500.32500.3250862,600
Sep. 22, 20200.36500.36500.34500.35500.3550327,500
Sep. 21, 20200.38500.38500.35500.37000.3700400,500
Sep. 18, 20200.38500.41000.38500.40000.4000381,300
Sep. 17, 20200.37000.40000.37000.38500.3850696,400
Sep. 16, 20200.37000.38000.36500.37000.3700203,400
Sep. 15, 20200.37000.38500.37000.37000.3700212,700
Sep. 14, 20200.37000.38500.37000.38500.3850201,900
Sep. 11, 20200.40500.40500.36500.37500.3750179,400
Sep. 10, 20200.40500.41500.39000.39500.3950296,300
Sep. 09, 20200.36000.40500.35500.38500.3850358,800
Sep. 08, 20200.37000.37000.34500.36500.3650444,000
Sep. 04, 20200.36000.37500.33500.37500.3750818,300
Sep. 03, 20200.41500.41500.37500.38500.3850326,400
Sep. 02, 20200.40500.42000.39000.39000.3900407,300
Sep. 01, 20200.46000.47000.40500.42000.4200637,300
Aug. 31, 20200.41500.45000.41500.44000.4400443,700
Aug. 28, 20200.39500.41000.38000.41000.4100314,700
Aug. 27, 20200.38000.42000.37000.37000.3700408,400
Aug. 26, 20200.32000.38000.31500.38000.3800614,900
Aug. 25, 20200.34000.34500.31500.32500.3250321,700
Aug. 24, 20200.38000.38000.32500.34000.3400671,100
Aug. 21, 20200.37500.38000.36000.36000.3600242,400
Aug. 20, 20200.37000.40000.37000.39000.3900134,000
Aug. 19, 20200.40000.40000.36000.37500.3750490,400
Aug. 18, 20200.43500.45000.37000.39500.39501,409,000
Aug. 17, 20200.45000.48000.43500.43500.4350411,700
Aug. 14, 20200.47000.47500.43500.45500.4550343,900
Aug. 13, 20200.42000.47000.40000.45500.4550518,500
Aug. 12, 20200.44000.45000.41000.41000.4100873,900
Aug. 11, 20200.46500.47000.42500.44000.44001,614,100
Aug. 10, 20200.46000.57000.46000.50000.50003,451,600
Aug. 07, 20200.31000.41000.31000.41000.41003,099,700
Aug. 06, 20200.33000.33500.30500.30500.3050475,400
Aug. 05, 20200.33500.34500.30500.31500.3150675,700
Aug. 04, 20200.27500.33500.27500.33000.33001,311,000
Jul. 31, 20200.26500.27000.26000.26000.2600334,400
Jul. 30, 20200.26000.27000.25000.25500.2550335,200
Jul. 29, 20200.26000.27500.25500.26000.2600736,100
Jul. 28, 20200.25000.26500.25000.25500.2550939,300
Jul. 27, 20200.25000.26000.24500.25000.25001,158,300
Jul. 24, 20200.26500.26500.24500.24500.2450893,100
Jul. 23, 20200.27000.27500.25500.26000.2600418,800
Jul. 22, 20200.27500.28000.27000.27000.2700700,600
Jul. 21, 20200.27000.28000.26000.27000.27002,927,700
Jul. 20, 20200.24000.25000.22500.25000.25001,129,300
Jul. 17, 20200.22000.23000.22000.22500.2250301,500
Jul. 16, 20200.22500.24000.22000.22000.2200125,900
Jul. 15, 20200.23000.23000.22000.22000.2200218,800
Jul. 14, 20200.23000.24000.21000.22500.2250392,200
Jul. 13, 20200.26000.26000.24000.24500.2450410,700
Jul. 10, 20200.26500.26500.24000.24500.2450303,000
Jul. 09, 20200.26000.26500.23500.26500.2650491,400
Jul. 08, 20200.27000.27500.24500.25500.2550659,800
Jul. 07, 20200.26500.27500.25000.26500.2650871,800
Jul. 06, 20200.26000.26500.23500.24000.2400644,300
Jul. 03, 20200.24500.25500.24500.25500.2550727,100
Jul. 02, 20200.24000.27500.23000.24500.2450743,600
Jun. 30, 20200.22500.23000.21000.23000.2300990,000
Jun. 29, 20200.20000.22500.19500.22500.2250367,700
Jun. 26, 20200.19000.20000.18500.19500.1950253,100
Jun. 25, 20200.19000.19000.18500.19000.190070,900
Jun. 24, 20200.20000.20000.18000.19000.1900273,000
Jun. 23, 20200.18000.19500.18000.19000.1900333,000
Jun. 22, 20200.17000.19000.17000.18500.1850539,500
Jun. 19, 20200.17000.17500.16500.16500.1650104,500
Jun. 18, 20200.17000.17000.16500.16500.1650161,300
Jun. 17, 20200.16500.17500.16500.17000.1700374,700
Jun. 16, 20200.16500.16800.16000.16500.1650152,500
Jun. 15, 20200.17500.18000.16000.16000.1600311,600
Jun. 12, 20200.17000.17500.16500.17500.1750185,500
Jun. 11, 20200.18000.18000.16500.16500.1650310,200
Jun. 10, 20200.16500.17500.16000.17500.1750358,400
Jun. 09, 20200.17500.17500.16000.16000.1600285,800
Jun. 08, 20200.17500.17500.16500.17500.1750138,500
Jun. 05, 20200.17000.17500.17000.17000.1700198,700
Jun. 04, 20200.17500.19000.17500.19000.1900204,700
Jun. 03, 20200.17000.17500.17000.17500.1750167,600
Jun. 02, 20200.18500.18500.17500.18000.1800207,900
Jun. 01, 20200.17500.18500.17000.18500.1850354,400
May 29, 20200.17000.17500.17000.17500.1750158,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...