Canada markets close in 5 hours 3 minutes

BrainChip Holdings Ltd (BRCHF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.14000.0000 (0.00%)
As of 09:33AM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20240.14000.14000.14000.14000.140020,000
Jul 12, 20240.15000.15000.14000.14500.1450122,500
Jul 11, 20240.10900.15700.10900.15700.157028,400
Jul 10, 20240.15000.16000.13500.15000.150060,400
Jul 09, 20240.13500.15000.13000.14200.142046,700
Jul 08, 20240.11500.16800.11500.14800.1480234,900
Jul 05, 20240.17400.17400.14000.14000.1400105,400
Jul 03, 20240.15200.16000.15000.15000.15007,000
Jul 02, 20240.12000.14700.12000.14200.142028,500
Jul 01, 20240.16500.16500.13800.14800.148064,500
Jun 28, 20240.14100.15000.13500.14800.1480144,600
Jun 27, 20240.12000.15000.12000.14800.148017,600
Jun 26, 20240.14300.14600.12500.13400.134059,900
Jun 25, 20240.13000.14000.13000.13500.135085,600
Jun 24, 20240.13500.14800.12600.13000.1300264,600
Jun 21, 20240.13500.15400.13500.14000.140061,400
Jun 20, 20240.13500.15200.13500.14500.1450162,200
Jun 18, 20240.15000.15000.14000.14500.1450109,600
Jun 17, 20240.13500.15200.13500.13700.1370131,900
Jun 14, 20240.16000.16000.14100.14200.142042,300
Jun 13, 20240.14900.16000.13500.14200.1420276,300
Jun 12, 20240.14800.15000.12600.14800.1480131,800
Jun 11, 20240.15000.15000.14500.14800.1480127,000
Jun 10, 20240.15000.17400.15000.15000.1500211,200
Jun 07, 20240.19000.19000.15000.15000.1500369,000
Jun 06, 20240.16500.16900.15000.15000.1500233,600
Jun 05, 20240.18000.18000.15000.17000.1700132,300
Jun 04, 20240.19100.19100.16700.18000.1800156,800
Jun 03, 20240.18000.19900.16800.17700.1770122,300
May 31, 20240.18000.18000.17200.18000.180086,900
May 30, 20240.16700.19100.16700.17000.1700178,700
May 29, 20240.17800.17800.16700.16800.1680125,300
May 28, 20240.20000.20700.16700.17800.1780256,400
May 24, 20240.18000.20000.17000.19500.1950235,100
May 23, 20240.17000.18000.16700.17000.1700122,500
May 22, 20240.17300.19400.16700.17000.1700138,900
May 21, 20240.18000.18000.16200.17400.1740264,000
May 20, 20240.19200.19200.16800.17300.173075,300
May 17, 20240.17000.18500.17000.18500.185022,800
May 16, 20240.17500.19000.17000.17400.1740158,500
May 15, 20240.19000.19500.17500.19000.190040,900
May 14, 20240.18500.18500.17800.18300.1830120,400
May 13, 20240.19000.19000.17500.18200.182050,500
May 10, 20240.17800.20000.17800.17800.178055,100
May 09, 20240.19000.20000.17800.18000.1800117,000
May 08, 20240.19000.19000.19000.19000.190018,400
May 07, 20240.21300.21300.18500.19000.190072,900
May 06, 20240.19800.20000.17700.18900.1890187,700
May 03, 20240.16700.18000.16500.18000.1800193,800
May 02, 20240.18800.18800.15000.17100.1710600,300
May 01, 20240.16500.19000.16500.19000.1900146,700
Apr 30, 20240.18100.19000.18000.18200.1820102,400
Apr 29, 20240.20500.21100.18000.18100.1810251,500
Apr 26, 20240.19400.21000.19400.20500.205044,200
Apr 25, 20240.19000.21500.19000.20000.200040,100
Apr 24, 20240.21400.21800.20000.20500.205073,400
Apr 23, 20240.22000.24000.21000.22500.225098,100
Apr 22, 20240.19500.24100.19500.23000.230071,000
Apr 19, 20240.16700.21000.16700.19000.1900433,000
Apr 18, 20240.21800.22000.20100.21000.210049,400
Apr 17, 20240.21000.21800.17600.21500.2150115,600
Apr 16, 20240.20500.21000.16900.19500.1950153,500
Apr 15, 20240.22000.24600.20700.20800.2080393,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...