Canada markets close in 3 hours 29 minutes

BrainChip Holdings Ltd (BRCHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2150-0.0050 (-2.28%)
As of 12:07PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.22000.24610.21250.21500.215050,078
Apr 12, 20240.23500.25000.22000.22000.2200119,900
Apr 11, 20240.25000.26900.22500.23500.235083,400
Apr 10, 20240.21000.25000.21000.23500.2350107,800
Apr 09, 20240.23000.23000.21800.23000.230083,600
Apr 08, 20240.23000.26300.21000.22600.2260104,700
Apr 05, 20240.23900.24000.23000.24000.240031,400
Apr 04, 20240.26000.27400.20000.24200.2420224,300
Apr 03, 20240.22000.24800.19300.24000.240081,100
Apr 02, 20240.22000.22200.20500.21400.214082,000
Apr 01, 20240.21300.24100.18100.20100.2010401,200
Mar 28, 20240.19000.21300.18100.21000.2100376,000
Mar 27, 20240.21000.21000.20000.20700.2070226,700
Mar 26, 20240.23000.24000.21500.22100.2210142,400
Mar 25, 20240.25000.25000.20000.22200.2220235,200
Mar 22, 20240.24000.24000.21900.22300.2230151,300
Mar 21, 20240.19600.25300.19600.23600.2360217,800
Mar 20, 20240.22900.22900.19400.21000.2100609,100
Mar 19, 20240.24600.24600.20600.22800.2280530,100
Mar 18, 20240.23000.24000.19600.23500.2350255,100
Mar 15, 20240.27100.27100.23500.23700.237073,700
Mar 14, 20240.25000.26000.22500.24100.2410120,100
Mar 13, 20240.21100.28000.21100.27500.2750152,400
Mar 12, 20240.24500.28100.23300.25100.2510106,200
Mar 11, 20240.25000.26000.24000.25000.2500335,400
Mar 08, 20240.29800.29800.21800.26000.2600205,700
Mar 07, 20240.26900.27700.26500.26500.2650174,800
Mar 06, 20240.28000.28000.26100.26300.263094,300
Mar 05, 20240.28200.28200.25200.26300.2630208,800
Mar 04, 20240.25500.28500.24800.28200.2820236,000
Mar 01, 20240.26000.27000.24000.25300.2530197,000
Feb 29, 20240.26000.26900.23800.25500.2550343,400
Feb 28, 20240.22000.25900.22000.25000.2500273,100
Feb 27, 20240.25200.25200.19100.21200.2120952,300
Feb 26, 20240.36000.36000.28300.30000.3000719,100
Feb 23, 20240.31000.34100.31000.33000.3300426,500
Feb 22, 20240.25300.30000.24100.28000.2800562,300
Feb 21, 20240.22000.22900.22000.22400.224096,600
Feb 20, 20240.24000.25000.22000.23300.2330383,200
Feb 16, 20240.21000.25700.21000.24500.2450481,900
Feb 15, 20240.19900.19900.18600.19900.1990405,300
Feb 14, 20240.18000.20000.17000.18500.1850268,100
Feb 13, 20240.19700.19700.14000.16500.1650986,700
Feb 12, 20240.13200.18600.13200.18300.1830501,500
Feb 09, 20240.13300.16700.13300.14800.1480483,600
Feb 08, 20240.13500.14000.12600.12800.1280358,400
Feb 07, 20240.15000.15000.13000.13300.1330143,500
Feb 06, 20240.11000.13200.11000.12800.1280190,600
Feb 05, 20240.11000.13200.10600.12000.1200261,400
Feb 02, 20240.11700.12600.11000.12500.1250131,700
Feb 01, 20240.10600.11000.10600.11000.110020,400
Jan 31, 20240.11000.11700.10600.10800.108062,300
Jan 30, 20240.10500.11000.10500.10800.1080159,000
Jan 29, 20240.11200.11200.10600.10700.1070285,900
Jan 26, 20240.10800.10900.10500.10700.107099,100
Jan 25, 20240.12600.12600.10500.11200.112077,800
Jan 24, 20240.10800.12500.10000.11000.1100265,000
Jan 23, 20240.12500.12500.10000.10900.1090160,600
Jan 22, 20240.10600.10700.10000.10600.1060137,400
Jan 19, 20240.11000.11000.10000.10600.106082,900
Jan 18, 20240.10000.11200.10000.10700.1070246,100
Jan 17, 20240.11200.12600.10300.11700.1170126,000
Jan 16, 20240.11400.11600.11000.11100.1110149,100
Jan 12, 20240.11900.11900.11300.11400.1140274,000
Jan 11, 20240.12000.12000.11000.11300.113023,500
Jan 10, 20240.11700.12000.11500.11700.11708,700
Jan 09, 20240.12000.12000.11000.11500.1150117,100
Jan 08, 20240.12000.12000.11400.11500.1150246,300
Jan 05, 20240.11800.12600.11500.12000.120096,500
Jan 04, 20240.12300.13700.11000.12000.1200407,500
Jan 03, 20240.12200.14100.11900.14100.1410144,100
Jan 02, 20240.13900.13900.12000.13000.1300120,400
Dec 29, 20230.14000.14500.11900.12200.1220425,900
Dec 28, 20230.13000.14600.12000.13000.1300137,600
Dec 27, 20230.12700.15400.12100.12600.1260280,500
Dec 26, 20230.14000.14700.13000.14300.1430108,500
Dec 22, 20230.11500.15000.11500.12700.1270120,700
Dec 21, 20230.13000.13000.12000.13000.1300233,900
Dec 20, 20230.12500.13500.12500.12800.1280162,300
Dec 19, 20230.13000.13500.12600.12900.1290344,700
Dec 18, 20230.13000.13000.12000.13000.1300320,600
Dec 15, 20230.13000.13000.12000.12000.1200413,900
Dec 14, 20230.13000.13000.12000.12500.1250184,600
Dec 13, 20230.12000.12000.11500.12000.120076,400
Dec 12, 20230.12600.12600.11500.12000.120084,800
Dec 11, 20230.12500.13200.12300.12500.1250113,600
Dec 08, 20230.13000.13400.12400.12500.125056,600
Dec 07, 20230.13100.14000.12400.13000.130029,600
Dec 06, 20230.13000.16000.11500.13300.1330678,200
Dec 05, 20230.12500.13900.12000.13900.1390204,200
Dec 04, 20230.13000.13000.12000.12800.1280162,100
Dec 01, 20230.15000.15000.14000.14500.1450235,700
Nov 30, 20230.15300.16000.15000.16000.16005,100
Nov 29, 20230.15000.16500.14500.16000.1600120,100
Nov 28, 20230.14300.15000.13500.14800.1480162,800
Nov 27, 20230.14000.14000.13000.13000.130070,400
Nov 24, 20230.13300.13600.12500.13200.132015,300
Nov 22, 20230.12800.13300.12500.13000.130035,800
Nov 21, 20230.13100.13800.13000.13400.134015,800
Nov 20, 20230.14000.14300.12100.13000.1300155,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...