Mail

BRAX.CN - Braxia Scientific Corp.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.0300	0.0300	0.0200	0.0250	0.0250	40,789
Jun 02, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	216,000
Jun 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 31, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	335,700
May 30, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	506,798
May 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	78,000
May 26, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	20,068
May 25, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	139,500
May 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
May 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
May 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
May 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	15,100
May 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
May 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	80,300
May 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 10, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	140,037
May 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
May 08, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	53,000
May 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 04, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	116,527
May 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	34,200
May 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	130,641
May 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Apr 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Apr 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,600
Apr 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	26,333
Apr 20, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	115,500
Apr 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Apr 18, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	5,757
Apr 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	17,850
Apr 14, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	58,000
Apr 13, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	37,000
Apr 12, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	138,350
Apr 11, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	38,710
Apr 10, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	111,000
Apr 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Apr 05, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	44,877
Apr 04, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	743,900
Apr 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,800
Mar 31, 2023	0.0250	0.0250	0.0225	0.0250	0.0250	946,504
Mar 30, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	1,077,500
Mar 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	90,785
Mar 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,416
Mar 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	132,880
Mar 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 23, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	25,000
Mar 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	85,950
Mar 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	75,500
Mar 20, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	434,093
Mar 17, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	401,513
Mar 16, 2023	0.0300	0.0350	0.0200	0.0300	0.0300	1,715,558
Mar 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	48,087
Mar 14, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	560,708
Mar 13, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	323,250
Mar 10, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	91,001
Mar 09, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	96,400
Mar 08, 2023	0.0600	0.0600	0.0500	0.0550	0.0550	507,000
Mar 07, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	60,522
Mar 06, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	206,191
Mar 03, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	17,836
Mar 02, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	237,120
Mar 01, 2023	0.0600	0.0600	0.0500	0.0550	0.0550	336,130
Feb 28, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	234,100
Feb 27, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	75,444
Feb 24, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	87,420
Feb 23, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	53,000
Feb 22, 2023	0.0650	0.0700	0.0650	0.0650	0.0650	134,521
Feb 21, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	161,418
Feb 17, 2023	0.0550	0.0650	0.0550	0.0650	0.0650	94,425
Feb 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	81,000
Feb 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	93,813
Feb 14, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	158,000
Feb 13, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	21,100
Feb 10, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	147,080
Feb 09, 2023	0.0750	0.0750	0.0650	0.0650	0.0650	76,678
Feb 08, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	18,333
Feb 07, 2023	0.0650	0.0800	0.0650	0.0750	0.0750	118,673
Feb 06, 2023	0.0700	0.0750	0.0700	0.0700	0.0700	215,700
Feb 03, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	310,052
Feb 02, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	481,100
Feb 01, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	577,282
Jan 31, 2023	0.0750	0.0750	0.0650	0.0650	0.0650	671,594
Jan 30, 2023	0.0850	0.0900	0.0750	0.0750	0.0750	1,547,522
Jan 27, 2023	0.0900	0.1000	0.0750	0.0900	0.0900	4,953,376
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	51,726
Jan 25, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	18,000
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 23, 2023	0.0600	0.0600	0.0450	0.0500	0.0500	272,920
Jan 20, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	489,700
Jan 19, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	123,740
Jan 18, 2023	0.0400	0.0550	0.0400	0.0550	0.0550	338,598
Jan 17, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	129,061
Jan 16, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	5,280
Jan 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	125,500
Jan 12, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	201,571
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...