Canada markets closed

Brixton Metals Corporation (BBB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 2:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.14000.14000.13500.14000.1400355,000
Sep. 16, 20210.14000.14000.13500.14000.1400193,600
Sep. 15, 20210.15000.15000.14000.14500.1450245,700
Sep. 14, 20210.15000.15000.15000.15000.150069,100
Sep. 13, 20210.15000.15500.15000.15500.1550157,300
Sep. 10, 20210.16000.16000.15000.15000.1500357,400
Sep. 09, 20210.15500.15500.15000.15500.1550709,600
Sep. 08, 20210.16500.17000.15500.16000.1600290,600
Sep. 07, 20210.17000.17000.16000.16000.1600198,400
Sep. 03, 20210.16500.16500.16000.16000.160078,100
Sep. 02, 20210.16000.16500.16000.16500.1650120,400
Sep. 01, 20210.17000.17000.16500.16500.1650245,400
Aug. 31, 20210.17000.17000.17000.17000.170012,300
Aug. 30, 20210.17000.17000.17000.17000.170018,000
Aug. 27, 20210.16500.17500.16500.17000.170054,500
Aug. 26, 20210.17000.17000.16500.16500.165056,200
Aug. 25, 20210.18000.18000.16500.16500.1650281,300
Aug. 24, 20210.17500.17500.16500.17500.1750101,900
Aug. 23, 20210.16500.17500.16000.17000.17001,056,900
Aug. 20, 20210.15000.15500.14500.14500.1450208,300
Aug. 19, 20210.15500.15500.15500.15500.1550179,500
Aug. 18, 20210.16000.16000.15500.15500.155021,400
Aug. 17, 20210.16000.16000.15500.16000.1600128,100
Aug. 16, 20210.16000.16000.16000.16000.1600121,100
Aug. 13, 20210.16500.16500.16000.16500.1650148,800
Aug. 12, 20210.17000.17000.16000.16000.160073,100
Aug. 11, 20210.17000.17500.17000.17000.170054,900
Aug. 10, 20210.17500.18000.17500.17500.175071,800
Aug. 09, 20210.18000.18000.17000.17500.1750199,100
Aug. 06, 20210.18500.18500.17000.18000.180040,100
Aug. 05, 20210.18000.18500.17500.18500.1850409,600
Aug. 04, 20210.17000.17500.17000.17500.175084,200
Aug. 03, 20210.18000.18000.17000.17000.170061,500
Jul. 30, 20210.17000.17500.17000.17500.1750168,700
Jul. 29, 20210.17500.18000.17000.18000.1800337,300
Jul. 28, 20210.17500.17500.17500.17500.175020,000
Jul. 27, 20210.17000.18000.17000.18000.180095,600
Jul. 26, 20210.17500.18000.17500.17500.1750114,300
Jul. 23, 20210.16000.17000.16000.17000.170077,400
Jul. 22, 20210.17500.17500.17000.17000.170018,300
Jul. 21, 20210.16000.16500.16000.16500.165012,400
Jul. 20, 20210.16000.16000.15500.16000.160019,300
Jul. 19, 20210.16000.18000.15500.15500.1550244,600
Jul. 16, 20210.17000.17000.16000.16000.160046,900
Jul. 15, 20210.18000.18000.17000.17000.170077,200
Jul. 14, 20210.17000.18000.17000.17000.1700296,200
Jul. 13, 20210.16000.16500.15500.16500.1650485,900
Jul. 12, 20210.17000.17000.16000.17000.170082,900
Jul. 09, 20210.17500.18000.17000.17000.1700130,800
Jul. 08, 20210.17000.17000.16000.17000.1700167,400
Jul. 07, 20210.16500.17000.16500.17000.170039,000
Jul. 06, 20210.16500.18000.16500.17500.1750233,100
Jul. 05, 20210.17000.17000.17000.17000.170037,700
Jul. 02, 20210.18000.18000.17000.17000.170075,300
Jun. 30, 20210.17500.18000.17000.17500.1750315,600
Jun. 29, 20210.17500.17500.16500.17500.1750280,500
Jun. 28, 20210.17000.18000.16500.17500.1750211,700
Jun. 25, 20210.17000.17500.16500.17500.1750185,000
Jun. 24, 20210.16000.16500.16000.16500.165018,400
Jun. 23, 20210.16500.17500.16000.16000.1600552,900
Jun. 22, 20210.17000.17500.16500.16500.1650131,400
Jun. 21, 20210.17000.18000.17000.17500.1750182,000
Jun. 18, 20210.17500.18000.17000.17500.1750281,600
Jun. 17, 20210.18000.18000.16000.16500.1650911,100
Jun. 16, 20210.19000.19000.18000.18500.1850205,700
Jun. 15, 20210.19000.19000.18500.18500.1850198,300
Jun. 14, 20210.19000.19000.18500.19000.1900240,100
Jun. 11, 20210.20000.20000.19000.19000.1900137,300
Jun. 10, 20210.19000.19500.18500.19500.1950271,200
Jun. 09, 20210.19000.19500.18500.19000.1900390,600
Jun. 08, 20210.20000.20000.19000.19000.1900426,800
Jun. 07, 20210.21000.21000.19500.19500.19501,034,200
Jun. 04, 20210.21000.22500.21000.21000.2100141,300
Jun. 03, 20210.22000.22000.21000.21500.2150275,300
Jun. 02, 20210.20500.22500.19500.22500.2250935,400
Jun. 01, 20210.22000.22000.21000.21000.2100248,300
May 31, 20210.20500.22000.20500.22000.2200172,100
May 28, 20210.20000.20500.20000.20500.2050109,000
May 27, 20210.20000.20500.20000.20500.2050217,000
May 26, 20210.19500.20500.19500.20000.2000353,200
May 25, 20210.20500.20500.19000.19500.19501,110,800
May 21, 20210.22000.22000.19500.20500.2050809,900
May 20, 20210.21000.21500.21000.21500.2150227,400
May 19, 20210.21000.21500.21000.21000.2100204,200
May 18, 20210.21500.21500.21000.21500.2150344,900
May 17, 20210.22000.22500.21000.21500.2150842,300
May 14, 20210.21000.22000.21000.22000.2200246,300
May 13, 20210.21500.21500.20500.21000.2100112,500
May 12, 20210.22000.22500.21000.21000.2100195,400
May 11, 20210.22000.22500.21500.22000.2200127,000
May 10, 20210.22500.23000.22000.22000.2200167,100
May 07, 20210.22500.22500.22000.22500.2250166,700
May 06, 20210.22500.23000.22000.22500.2250301,200
May 05, 20210.22500.22500.21500.22000.2200201,200
May 04, 20210.22000.22500.22000.22000.2200281,100
May 03, 20210.23000.23500.22500.22500.2250500,700
Apr. 30, 20210.22000.23000.22000.22500.2250385,800
Apr. 29, 20210.22000.22000.21500.22000.2200257,600
Apr. 28, 20210.22000.23000.22000.22000.2200103,900
Apr. 27, 20210.22500.23000.22500.22500.225031,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...